RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
广博股份002103.SZ
最近收盘价6.182026-07-17
最近交易日2026-07-17
成交量（股）10,437,800
成交额（元）65,293,429
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.28 | 6.41 | 6.12 | 6.18 | 6.18 | qfq | 10,437,800 | 65,293,429 | -1.75% |
| 2026-07-16 | 6.14 | 6.34 | 6.12 | 6.29 | 6.29 | qfq | 10,457,310 | 65,534,189 | 2.28% |
| 2026-07-15 | 5.98 | 6.18 | 5.97 | 6.15 | 6.15 | qfq | 8,650,535 | 52,962,022 | 2.84% |
| 2026-07-14 | 5.79 | 6.00 | 5.78 | 5.98 | 5.98 | qfq | 7,655,600 | 45,144,905 | 2.57% |
| 2026-07-13 | 6.02 | 6.02 | 5.81 | 5.83 | 5.83 | qfq | 7,327,300 | 43,079,043 | -2.83% |
| 2026-07-10 | 5.82 | 6.12 | 5.81 | 6.00 | 6.00 | qfq | 9,316,200 | 55,979,089 | 2.04% |
| 2026-07-09 | 5.99 | 6.00 | 5.80 | 5.88 | 5.88 | qfq | 7,177,700 | 42,216,134 | -1.34% |
| 2026-07-08 | 5.90 | 6.00 | 5.85 | 5.96 | 5.96 | qfq | 6,711,480 | 39,909,749 | 0.51% |
| 2026-07-07 | 6.08 | 6.08 | 5.90 | 5.93 | 5.93 | qfq | 7,000,000 | 41,784,725 | -2.63% |
| 2026-07-06 | 6.20 | 6.25 | 6.07 | 6.09 | 6.09 | qfq | 5,537,550 | 33,975,608 | -1.14% |
| 2026-07-03 | 6.17 | 6.22 | 6.07 | 6.16 | 6.16 | qfq | 7,722,100 | 47,558,269 | 0.82% |
| 2026-07-02 | 6.10 | 6.26 | 6.07 | 6.11 | 6.11 | qfq | 10,714,521 | 65,895,287 | -0.16% |
| 2026-07-01 | 5.88 | 6.38 | 5.82 | 6.12 | 6.12 | qfq | 14,052,980 | 85,643,881 | 4.26% |
| 2026-06-30 | 5.84 | 5.93 | 5.77 | 5.87 | 5.87 | qfq | 6,275,480 | 36,713,030 | 0.00% |
| 2026-06-29 | 5.79 | 5.98 | 5.64 | 5.87 | 5.87 | qfq | 11,671,311 | 67,997,981 | 2.26% |
| 2026-06-26 | 5.83 | 5.89 | 5.68 | 5.74 | 5.74 | qfq | 7,055,640 | 40,697,373 | -2.55% |
| 2026-06-25 | 5.95 | 6.00 | 5.81 | 5.89 | 5.89 | qfq | 7,979,098 | 46,977,877 | -2.00% |
| 2026-06-24 | 6.20 | 6.22 | 5.97 | 6.01 | 6.01 | qfq | 7,049,471 | 42,623,960 | -3.69% |
| 2026-06-23 | 6.20 | 6.36 | 6.16 | 6.24 | 6.24 | qfq | 7,467,000 | 46,894,324 | 0.48% |
| 2026-06-22 | 6.12 | 6.22 | 5.96 | 6.21 | 6.21 | qfq | 9,389,905 | 56,907,207 | 0.49% |
| 2026-06-18 | 6.21 | 6.27 | 6.13 | 6.18 | 6.18 | qfq | 5,553,660 | 34,418,387 | -0.96% |
| 2026-06-17 | 6.38 | 6.38 | 6.18 | 6.24 | 6.24 | qfq | 7,107,200 | 44,335,958 | -2.19% |
| 2026-06-16 | 6.38 | 6.40 | 6.26 | 6.38 | 6.38 | qfq | 5,811,780 | 36,777,914 | -0.16% |
| 2026-06-15 | 6.45 | 6.56 | 6.35 | 6.39 | 6.39 | qfq | 7,311,861 | 47,073,100 | -0.31% |
| 2026-06-12 | 6.39 | 6.49 | 6.31 | 6.41 | 6.41 | qfq | 10,078,281 | 64,536,224 | 0.63% |
| 2026-06-11 | 6.47 | 6.53 | 6.26 | 6.37 | 6.37 | qfq | 7,198,669 | 45,716,934 | -2.45% |
| 2026-06-10 | 6.59 | 6.70 | 6.47 | 6.53 | 6.53 | qfq | 6,128,150 | 40,264,976 | -1.06% |
| 2026-06-09 | 6.61 | 6.67 | 6.50 | 6.60 | 6.60 | qfq | 6,252,800 | 41,209,869 | 0.30% |
| 2026-06-08 | 6.63 | 6.76 | 6.47 | 6.58 | 6.58 | qfq | 7,888,460 | 52,258,572 | -1.79% |
| 2026-06-05 | 6.60 | 6.78 | 6.56 | 6.70 | 6.70 | qfq | 6,736,692 | 44,996,194 | 1.21% |
| 2026-06-04 | 6.76 | 6.85 | 6.53 | 6.62 | 6.62 | qfq | 7,445,659 | 49,663,067 | -2.79% |
| 2026-06-03 | 6.96 | 6.99 | 6.80 | 6.81 | 6.81 | qfq | 5,836,771 | 40,026,820 | -2.30% |
| 2026-06-02 | 7.27 | 7.27 | 6.93 | 6.97 | 6.97 | qfq | 8,260,320 | 57,973,206 | -3.60% |
| 2026-06-01 | 7.06 | 7.28 | 7.01 | 7.23 | 7.23 | qfq | 6,662,302 | 47,969,912 | 2.70% |
| 2026-05-29 | 7.04 | 7.14 | 7.01 | 7.04 | 7.04 | qfq | 6,116,643 | 43,369,186 | -0.14% |
| 2026-05-28 | 7.02 | 7.10 | 6.90 | 7.05 | 7.05 | qfq | 6,362,700 | 44,573,646 | -0.14% |
| 2026-05-27 | 7.23 | 7.25 | 7.04 | 7.06 | 7.06 | qfq | 5,683,940 | 40,456,956 | -2.22% |
| 2026-05-26 | 7.34 | 7.34 | 7.13 | 7.22 | 7.22 | qfq | 5,759,440 | 41,605,913 | -1.63% |
| 2026-05-25 | 7.37 | 7.43 | 7.26 | 7.34 | 7.34 | qfq | 4,504,140 | 32,992,782 | -0.54% |
| 2026-05-22 | 7.37 | 7.45 | 7.27 | 7.38 | 7.38 | qfq | 4,849,678 | 35,713,185 | 0.68% |
| 2026-05-21 | 7.55 | 7.65 | 7.32 | 7.33 | 7.33 | qfq | 6,303,120 | 47,353,169 | -2.91% |
| 2026-05-20 | 7.80 | 7.80 | 7.51 | 7.55 | 7.55 | qfq | 5,754,540 | 43,645,228 | -3.08% |
| 2026-05-19 | 7.68 | 7.84 | 7.65 | 7.79 | 7.79 | qfq | 4,539,898 | 35,288,619 | 0.91% |
| 2026-05-18 | 7.87 | 7.87 | 7.58 | 7.72 | 7.72 | qfq | 6,305,110 | 48,444,538 | -1.28% |
| 2026-05-15 | 7.85 | 7.94 | 7.77 | 7.82 | 7.82 | qfq | 5,586,020 | 43,864,546 | -0.38% |
| 2026-05-14 | 8.05 | 8.06 | 7.85 | 7.85 | 7.85 | qfq | 7,021,768 | 55,521,101 | -2.36% |
| 2026-05-13 | 8.03 | 8.04 | 7.95 | 8.04 | 8.04 | qfq | 5,675,140 | 45,379,343 | 0.37% |
| 2026-05-12 | 8.25 | 8.25 | 7.98 | 8.01 | 8.01 | qfq | 8,578,300 | 69,311,154 | -2.79% |
| 2026-05-11 | 8.28 | 8.34 | 8.18 | 8.24 | 8.24 | qfq | 6,068,560 | 49,885,075 | -0.60% |
| 2026-05-08 | 8.32 | 8.33 | 8.24 | 8.29 | 8.29 | qfq | 6,495,900 | 53,756,859 | -0.48% |
| 2026-05-07 | 8.05 | 8.39 | 8.04 | 8.33 | 8.33 | qfq | 13,610,180 | 112,110,584 | 3.61% |
| 2026-05-06 | 7.99 | 8.06 | 7.99 | 8.04 | 8.04 | qfq | 6,642,500 | 53,324,386 | 0.63% |
| 2026-04-30 | 8.03 | 8.07 | 7.95 | 7.99 | 7.99 | qfq | 6,297,980 | 50,415,189 | -1.24% |
| 2026-04-29 | 7.88 | 8.09 | 7.82 | 8.09 | 8.09 | qfq | 6,997,600 | 56,299,235 | 2.28% |
| 2026-04-28 | 8.03 | 8.09 | 7.90 | 7.91 | 7.91 | qfq | 7,716,100 | 61,412,338 | -2.59% |
| 2026-04-27 | 8.11 | 8.13 | 7.99 | 8.12 | 8.12 | qfq | 5,753,400 | 46,364,740 | 0.00% |
| 2026-04-24 | 8.04 | 8.15 | 7.95 | 8.12 | 8.12 | qfq | 6,085,600 | 48,941,838 | 0.25% |
| 2026-04-23 | 8.11 | 8.16 | 8.06 | 8.10 | 8.10 | qfq | 5,008,460 | 40,547,994 | -0.49% |
| 2026-04-22 | 8.17 | 8.17 | 8.09 | 8.14 | 8.14 | qfq | 4,454,400 | 36,200,072 | -0.61% |
| 2026-04-21 | 8.26 | 8.28 | 8.12 | 8.19 | 8.19 | qfq | 5,336,400 | 43,567,363 | -0.73% |
| 2026-04-20 | 8.16 | 8.28 | 8.13 | 8.25 | 8.25 | qfq | 6,119,038 | 50,230,216 | 1.10% |
| 2026-04-17 | 8.21 | 8.27 | 8.11 | 8.16 | 8.16 | qfq | 5,694,660 | 46,457,393 | -1.21% |
| 2026-04-16 | 8.14 | 8.27 | 8.06 | 8.26 | 8.26 | qfq | 7,846,060 | 64,282,102 | 2.10% |
| 2026-04-15 | 8.20 | 8.21 | 8.08 | 8.09 | 8.09 | qfq | 6,549,240 | 53,251,707 | -1.34% |
| 2026-04-14 | 8.32 | 8.34 | 8.12 | 8.20 | 8.20 | qfq | 7,320,600 | 59,862,401 | -0.24% |
| 2026-04-13 | 8.45 | 8.47 | 8.16 | 8.22 | 8.22 | qfq | 11,966,700 | 98,388,113 | -3.41% |
| 2026-04-10 | 8.51 | 8.60 | 8.48 | 8.51 | 8.51 | qfq | 4,475,300 | 38,205,652 | 0.59% |
| 2026-04-09 | 8.55 | 8.65 | 8.44 | 8.46 | 8.46 | qfq | 5,426,000 | 46,206,551 | -1.74% |
| 2026-04-08 | 8.48 | 8.63 | 8.45 | 8.61 | 8.61 | qfq | 7,121,580 | 60,971,296 | 2.99% |
| 2026-04-07 | 8.18 | 8.37 | 8.17 | 8.36 | 8.36 | qfq | 4,550,500 | 37,767,877 | 2.08% |
| 2026-04-03 | 8.33 | 8.39 | 8.19 | 8.19 | 8.19 | qfq | 4,547,800 | 37,571,382 | -1.68% |
| 2026-04-02 | 8.49 | 8.50 | 8.29 | 8.33 | 8.33 | qfq | 4,003,300 | 33,510,499 | -1.88% |
| 2026-04-01 | 8.46 | 8.50 | 8.36 | 8.49 | 8.49 | qfq | 5,178,460 | 43,805,848 | 1.56% |
| 2026-03-31 | 8.40 | 8.50 | 8.33 | 8.36 | 8.36 | qfq | 5,624,800 | 47,351,279 | -0.12% |
| 2026-03-30 | 8.26 | 8.39 | 8.24 | 8.37 | 8.37 | qfq | 4,489,680 | 37,406,960 | 0.12% |
| 2026-03-27 | 8.16 | 8.37 | 8.16 | 8.36 | 8.36 | qfq | 5,113,400 | 42,541,662 | 1.33% |
| 2026-03-26 | 8.39 | 8.45 | 8.20 | 8.25 | 8.25 | qfq | 6,235,300 | 51,923,716 | -1.20% |
| 2026-03-25 | 8.20 | 8.39 | 8.20 | 8.35 | 8.35 | qfq | 5,286,300 | 43,961,653 | 1.83% |
| 2026-03-24 | 8.10 | 8.20 | 8.01 | 8.20 | 8.20 | qfq | 7,614,300 | 61,719,311 | 3.14% |
| 2026-03-23 | 8.28 | 8.30 | 7.89 | 7.95 | 7.95 | qfq | 9,502,248 | 77,010,469 | -5.69% |
| 2026-03-20 | 8.75 | 8.79 | 8.42 | 8.43 | 8.43 | qfq | 8,652,320 | 74,094,967 | -3.77% |
| 2026-03-19 | 8.81 | 8.90 | 8.71 | 8.76 | 8.76 | qfq | 6,709,981 | 59,012,966 | -2.01% |
| 2026-03-18 | 8.84 | 8.95 | 8.79 | 8.94 | 8.94 | qfq | 5,022,102 | 44,491,318 | 1.13% |
| 2026-03-17 | 9.00 | 9.05 | 8.83 | 8.84 | 8.84 | qfq | 6,272,340 | 56,047,341 | -1.89% |
| 2026-03-16 | 8.86 | 9.01 | 8.85 | 9.01 | 9.01 | qfq | 5,917,180 | 52,812,073 | 1.81% |
| 2026-03-13 | 8.89 | 8.95 | 8.84 | 8.85 | 8.85 | qfq | 5,334,600 | 47,469,785 | -0.67% |
| 2026-03-12 | 9.01 | 9.01 | 8.88 | 8.91 | 8.91 | qfq | 5,678,120 | 50,639,465 | -1.00% |
| 2026-03-11 | 9.12 | 9.13 | 8.94 | 9.00 | 9.00 | qfq | 7,213,900 | 64,996,234 | -0.88% |
| 2026-03-10 | 8.99 | 9.10 | 8.99 | 9.08 | 9.08 | qfq | 7,320,820 | 66,279,497 | 1.34% |
| 2026-03-09 | 8.90 | 8.98 | 8.73 | 8.96 | 8.96 | qfq | 11,048,192 | 97,608,756 | -0.78% |
| 2026-03-06 | 8.99 | 9.04 | 8.88 | 9.03 | 9.03 | qfq | 11,415,880 | 102,592,380 | 0.33% |
| 2026-03-05 | 8.96 | 9.15 | 8.91 | 9.00 | 9.00 | qfq | 9,032,200 | 81,397,631 | 1.81% |
| 2026-03-04 | 8.86 | 8.95 | 8.76 | 8.84 | 8.84 | qfq | 8,787,180 | 77,732,752 | -0.56% |
| 2026-03-03 | 9.25 | 9.28 | 8.89 | 8.89 | 8.89 | qfq | 12,445,910 | 113,020,392 | -3.58% |
| 2026-03-02 | 9.55 | 9.55 | 9.20 | 9.22 | 9.22 | qfq | 15,296,435 | 142,374,701 | -4.26% |
| 2026-02-27 | 9.60 | 9.64 | 9.54 | 9.63 | 9.63 | qfq | 6,900,296 | 66,227,255 | 0.52% |
| 2026-02-26 | 9.78 | 9.79 | 9.57 | 9.58 | 9.58 | qfq | 12,824,819 | 123,646,613 | -2.15% |
| 2026-02-25 | 9.75 | 9.85 | 9.69 | 9.79 | 9.79 | qfq | 8,900,800 | 87,095,134 | 0.41% |
| 2026-02-24 | 9.91 | 9.91 | 9.72 | 9.75 | 9.75 | qfq | 9,298,040 | 90,780,331 | -0.20% |
| 2026-02-13 | 9.86 | 10.02 | 9.75 | 9.77 | 9.77 | qfq | 13,403,600 | 132,514,070 | -1.41% |
| 2026-02-12 | 10.00 | 10.01 | 9.80 | 9.91 | 9.91 | qfq | 16,247,300 | 161,372,502 | -1.10% |
| 2026-02-11 | 10.09 | 10.16 | 9.98 | 10.02 | 10.02 | qfq | 16,029,734 | 160,868,398 | -0.89% |
| 2026-02-10 | 9.99 | 10.19 | 9.89 | 10.11 | 10.11 | qfq | 24,279,732 | 244,566,884 | 1.30% |
| 2026-02-09 | 9.93 | 9.99 | 9.81 | 9.98 | 9.98 | qfq | 22,206,121 | 220,406,741 | 1.22% |
| 2026-02-06 | 9.67 | 9.92 | 9.44 | 9.86 | 9.86 | qfq | 26,589,820 | 259,085,920 | 1.34% |
| 2026-02-05 | 9.58 | 9.79 | 9.53 | 9.73 | 9.73 | qfq | 14,755,700 | 143,238,636 | 1.35% |
| 2026-02-04 | 9.66 | 9.71 | 9.51 | 9.60 | 9.60 | qfq | 12,551,200 | 120,371,911 | -1.03% |
| 2026-02-03 | 9.73 | 9.85 | 9.60 | 9.70 | 9.70 | qfq | 10,874,200 | 105,352,641 | 0.94% |
| 2026-02-02 | 9.67 | 9.84 | 9.58 | 9.61 | 9.61 | qfq | 13,043,600 | 126,952,803 | -0.62% |
| 2026-01-30 | 9.68 | 9.78 | 9.55 | 9.67 | 9.67 | qfq | 12,890,900 | 124,819,512 | -0.82% |
| 2026-01-29 | 9.60 | 9.91 | 9.45 | 9.75 | 9.75 | qfq | 21,754,194 | 212,556,747 | 1.04% |
| 2026-01-28 | 9.70 | 9.85 | 9.65 | 9.65 | 9.65 | qfq | 12,693,100 | 123,282,402 | -0.92% |
| 2026-01-27 | 9.88 | 9.91 | 9.62 | 9.74 | 9.74 | qfq | 15,162,700 | 147,387,985 | -0.61% |
| 2026-01-26 | 9.91 | 9.94 | 9.66 | 9.80 | 9.80 | qfq | 19,252,500 | 188,246,683 | -1.61% |
| 2026-01-23 | 9.94 | 9.99 | 9.88 | 9.96 | 9.96 | qfq | 19,560,742 | 194,364,001 | 0.00% |
| 2026-01-22 | 9.84 | 9.97 | 9.77 | 9.96 | 9.96 | qfq | 20,087,371 | 198,532,688 | 1.22% |
| 2026-01-21 | 9.72 | 9.90 | 9.70 | 9.84 | 9.84 | qfq | 18,844,543 | 185,144,572 | 0.31% |
| 2026-01-20 | 9.74 | 9.91 | 9.66 | 9.81 | 9.81 | qfq | 21,869,720 | 214,441,353 | 0.20% |
| 2026-01-19 | 9.75 | 9.79 | 9.63 | 9.79 | 9.79 | qfq | 14,659,334 | 142,873,987 | 0.20% |
| 2026-01-16 | 10.00 | 10.14 | 9.65 | 9.77 | 9.77 | qfq | 23,451,951 | 229,576,694 | -2.59% |
| 2026-01-15 | 10.22 | 10.26 | 9.91 | 10.03 | 10.03 | qfq | 25,071,600 | 252,372,041 | -2.81% |
| 2026-01-14 | 10.01 | 10.43 | 10.01 | 10.32 | 10.32 | qfq | 50,915,341 | 523,756,329 | 2.18% |
| 2026-01-13 | 10.41 | 10.57 | 10.06 | 10.10 | 10.10 | qfq | 72,055,822 | 738,061,490 | -3.16% |
| 2026-01-12 | 9.50 | 10.43 | 9.49 | 10.43 | 10.43 | qfq | 67,784,943 | 688,430,968 | 10.02% |
| 2026-01-09 | 9.18 | 9.48 | 9.18 | 9.48 | 9.48 | qfq | 28,705,044 | 268,801,437 | 2.93% |
| 2026-01-08 | 9.14 | 9.24 | 9.10 | 9.21 | 9.21 | qfq | 12,674,700 | 116,439,598 | 0.77% |
| 2026-01-07 | 9.22 | 9.24 | 9.11 | 9.14 | 9.14 | qfq | 14,167,000 | 129,742,488 | -0.87% |
| 2026-01-06 | 9.23 | 9.25 | 9.17 | 9.22 | 9.22 | qfq | 15,795,300 | 145,485,210 | 0.00% |
| 2026-01-05 | 9.12 | 9.22 | 9.09 | 9.22 | 9.22 | qfq | 12,224,240 | 112,053,684 | 1.10% |
| 2025-12-31 | 9.13 | 9.18 | 9.10 | 9.12 | 9.12 | qfq | 10,240,708 | 93,576,927 | 0.11% |
| 2025-12-30 | 9.10 | 9.21 | 9.08 | 9.11 | 9.11 | qfq | 10,733,408 | 98,088,185 | 0.00% |
| 2025-12-29 | 9.21 | 9.27 | 9.08 | 9.11 | 9.11 | qfq | 13,926,000 | 127,500,163 | -1.30% |
| 2025-12-26 | 9.28 | 9.29 | 9.17 | 9.23 | 9.23 | qfq | 14,546,228 | 134,266,865 | -0.75% |
| 2025-12-25 | 9.29 | 9.35 | 9.19 | 9.30 | 9.30 | qfq | 16,681,850 | 154,611,875 | -0.43% |
| 2025-12-24 | 9.26 | 9.34 | 9.14 | 9.34 | 9.34 | qfq | 19,734,505 | 182,967,504 | 0.21% |
| 2025-12-23 | 9.74 | 9.81 | 9.30 | 9.32 | 9.32 | qfq | 39,437,199 | 375,082,950 | -5.95% |
| 2025-12-22 | 10.08 | 10.20 | 9.80 | 9.91 | 9.91 | qfq | 43,500,799 | 432,150,925 | -1.69% |
| 2025-12-19 | 10.35 | 10.65 | 10.01 | 10.08 | 10.08 | qfq | 81,827,113 | 839,963,113 | 2.23% |
| 2025-12-18 | 9.75 | 9.86 | 9.75 | 9.86 | 9.86 | qfq | 21,878,099 | 215,472,925 | 10.04% |
| 2025-12-17 | 8.91 | 8.97 | 8.78 | 8.96 | 8.96 | qfq | 6,236,160 | 55,440,501 | 0.56% |
| 2025-12-16 | 9.07 | 9.11 | 8.88 | 8.91 | 8.91 | qfq | 8,204,000 | 73,601,841 | -1.76% |
| 2025-12-15 | 9.16 | 9.20 | 9.03 | 9.07 | 9.07 | qfq | 7,429,200 | 67,730,038 | -1.09% |
| 2025-12-12 | 9.16 | 9.25 | 9.07 | 9.17 | 9.17 | qfq | 5,903,899 | 54,185,795 | 0.11% |
| 2025-12-11 | 9.42 | 9.44 | 9.16 | 9.16 | 9.16 | qfq | 10,508,496 | 97,243,767 | -3.07% |
| 2025-12-10 | 9.51 | 9.56 | 9.37 | 9.45 | 9.45 | qfq | 7,019,200 | 66,329,326 | -0.94% |
| 2025-12-09 | 9.48 | 9.73 | 9.45 | 9.54 | 9.54 | qfq | 9,204,320 | 88,354,983 | 0.21% |
| 2025-12-08 | 9.65 | 9.65 | 9.47 | 9.52 | 9.52 | qfq | 8,590,384 | 81,937,564 | 0.00% |
| 2025-12-05 | 9.45 | 9.63 | 9.32 | 9.52 | 9.52 | qfq | 9,888,100 | 94,043,994 | 1.38% |
| 2025-12-04 | 9.64 | 9.67 | 9.33 | 9.39 | 9.39 | qfq | 12,515,109 | 118,239,662 | -2.90% |
| 2025-12-03 | 9.96 | 9.99 | 9.63 | 9.67 | 9.67 | qfq | 17,127,980 | 167,001,052 | -3.49% |
| 2025-12-02 | 9.95 | 10.35 | 9.91 | 10.02 | 10.02 | qfq | 22,591,260 | 227,858,416 | -0.10% |
| 2025-12-01 | 9.96 | 10.15 | 9.95 | 10.03 | 10.03 | qfq | 13,803,560 | 138,955,061 | 0.70% |
| 2025-11-28 | 9.99 | 10.10 | 9.86 | 9.96 | 9.96 | qfq | 14,205,640 | 141,239,757 | -0.80% |
| 2025-11-27 | 10.05 | 10.25 | 9.99 | 10.04 | 10.04 | qfq | 19,468,240 | 196,787,312 | 0.80% |
| 2025-11-26 | 10.11 | 10.29 | 9.91 | 9.96 | 9.96 | qfq | 18,706,860 | 188,027,411 | -1.39% |
| 2025-11-25 | 10.04 | 10.30 | 9.97 | 10.10 | 10.10 | qfq | 27,678,196 | 281,502,652 | 0.20% |
| 2025-11-24 | 9.70 | 10.14 | 9.60 | 10.08 | 10.08 | qfq | 30,800,360 | 306,267,454 | 4.56% |
| 2025-11-21 | 9.51 | 9.85 | 9.43 | 9.64 | 9.64 | qfq | 14,690,800 | 141,945,723 | 0.21% |
| 2025-11-20 | 9.82 | 9.85 | 9.56 | 9.62 | 9.62 | qfq | 8,439,400 | 81,668,902 | -1.84% |
| 2025-11-19 | 9.85 | 9.91 | 9.74 | 9.80 | 9.80 | qfq | 9,747,940 | 95,553,173 | -0.41% |
| 2025-11-18 | 9.65 | 9.88 | 9.63 | 9.84 | 9.84 | qfq | 14,000,115 | 137,529,983 | 1.44% |
| 2025-11-17 | 9.63 | 9.72 | 9.56 | 9.70 | 9.70 | qfq | 6,585,802 | 63,605,286 | 0.94% |
| 2025-11-14 | 9.63 | 9.77 | 9.61 | 9.61 | 9.61 | qfq | 5,325,400 | 51,575,205 | -0.72% |
| 2025-11-13 | 9.70 | 9.73 | 9.62 | 9.68 | 9.68 | qfq | 7,193,800 | 69,478,402 | 0.00% |
| 2025-11-12 | 9.74 | 9.84 | 9.65 | 9.68 | 9.68 | qfq | 7,136,680 | 69,364,494 | -0.72% |
| 2025-11-11 | 9.90 | 9.91 | 9.71 | 9.75 | 9.75 | qfq | 8,213,080 | 80,373,863 | -1.52% |
| 2025-11-10 | 9.71 | 9.96 | 9.64 | 9.90 | 9.90 | qfq | 11,585,820 | 114,228,706 | 2.06% |
| 2025-11-07 | 9.69 | 9.76 | 9.63 | 9.70 | 9.70 | qfq | 5,245,036 | 50,887,912 | 0.10% |
| 2025-11-06 | 9.82 | 9.82 | 9.68 | 9.69 | 9.69 | qfq | 7,200,100 | 70,073,496 | -1.32% |
| 2025-11-05 | 9.73 | 9.89 | 9.69 | 9.82 | 9.82 | qfq | 8,243,360 | 80,977,143 | 0.61% |
| 2025-11-04 | 9.80 | 9.81 | 9.69 | 9.76 | 9.76 | qfq | 9,951,791 | 96,947,937 | -1.01% |
| 2025-11-03 | 9.59 | 9.86 | 9.52 | 9.86 | 9.86 | qfq | 16,227,350 | 157,850,384 | 2.71% |
| 2025-10-31 | 9.30 | 9.68 | 9.29 | 9.60 | 9.60 | qfq | 17,587,668 | 167,294,593 | 3.34% |
| 2025-10-30 | 9.50 | 9.61 | 9.29 | 9.29 | 9.29 | qfq | 11,326,907 | 106,712,971 | 0.22% |
| 2025-10-29 | 9.27 | 9.32 | 9.21 | 9.27 | 9.27 | qfq | 5,555,736 | 51,366,889 | -0.22% |
| 2025-10-28 | 9.32 | 9.39 | 9.28 | 9.29 | 9.29 | qfq | 6,342,302 | 59,189,247 | -0.64% |
| 2025-10-27 | 9.41 | 9.44 | 9.31 | 9.35 | 9.35 | qfq | 6,457,600 | 60,383,809 | -0.43% |
| 2025-10-24 | 9.42 | 9.47 | 9.35 | 9.39 | 9.39 | qfq | 7,522,015 | 70,655,716 | -0.84% |
| 2025-10-23 | 9.26 | 9.59 | 9.23 | 9.47 | 9.47 | qfq | 15,112,246 | 142,951,160 | 1.94% |
| 2025-10-22 | 9.23 | 9.38 | 9.20 | 9.29 | 9.29 | qfq | 6,440,180 | 59,923,185 | 0.43% |
| 2025-10-21 | 9.12 | 9.25 | 9.06 | 9.25 | 9.25 | qfq | 6,072,500 | 55,781,064 | 1.43% |
| 2025-10-20 | 9.10 | 9.15 | 9.06 | 9.12 | 9.12 | qfq | 4,882,400 | 44,448,875 | 1.11% |
| 2025-10-17 | 9.24 | 9.25 | 9.02 | 9.02 | 9.02 | qfq | 7,879,799 | 71,820,176 | -2.17% |
| 2025-10-16 | 9.33 | 9.36 | 9.21 | 9.22 | 9.22 | qfq | 5,792,880 | 53,634,645 | -1.39% |
| 2025-10-15 | 9.24 | 9.35 | 9.18 | 9.35 | 9.35 | qfq | 6,741,140 | 62,658,977 | 1.19% |
| 2025-10-14 | 9.43 | 9.47 | 9.21 | 9.24 | 9.24 | qfq | 7,810,960 | 72,918,018 | -1.39% |
| 2025-10-13 | 9.26 | 9.38 | 9.01 | 9.37 | 9.37 | qfq | 8,444,299 | 78,246,312 | -1.99% |
| 2025-10-10 | 9.48 | 9.60 | 9.46 | 9.56 | 9.56 | qfq | 6,089,661 | 58,177,071 | 0.42% |
| 2025-10-09 | 9.58 | 9.59 | 9.45 | 9.52 | 9.52 | qfq | 8,995,382 | 85,462,628 | -0.63% |
| 2025-09-30 | 9.64 | 9.66 | 9.57 | 9.58 | 9.58 | qfq | 5,277,676 | 50,648,634 | -0.31% |
| 2025-09-29 | 9.62 | 9.68 | 9.52 | 9.61 | 9.61 | qfq | 5,199,200 | 49,945,968 | 0.00% |
| 2025-09-26 | 9.66 | 9.74 | 9.53 | 9.61 | 9.61 | qfq | 5,822,295 | 56,095,729 | -0.83% |
| 2025-09-25 | 9.70 | 9.80 | 9.65 | 9.69 | 9.69 | qfq | 6,488,300 | 63,120,613 | -0.10% |
| 2025-09-24 | 9.54 | 9.70 | 9.51 | 9.70 | 9.70 | qfq | 6,781,400 | 65,243,406 | 0.94% |
| 2025-09-23 | 9.91 | 9.92 | 9.51 | 9.61 | 9.61 | qfq | 10,758,977 | 103,754,935 | -2.93% |
| 2025-09-22 | 9.91 | 9.94 | 9.82 | 9.90 | 9.90 | qfq | 5,689,673 | 56,112,097 | -0.20% |
| 2025-09-19 | 9.99 | 9.99 | 9.87 | 9.92 | 9.92 | qfq | 7,783,600 | 77,295,922 | -0.30% |
| 2025-09-18 | 10.29 | 10.34 | 9.94 | 9.95 | 9.95 | qfq | 24,152,740 | 244,167,175 | -3.96% |
| 2025-09-17 | 10.27 | 10.52 | 10.16 | 10.36 | 10.36 | qfq | 27,209,315 | 281,698,768 | 1.77% |
| 2025-09-16 | 10.09 | 10.23 | 10.05 | 10.18 | 10.18 | qfq | 15,251,567 | 154,683,149 | 1.90% |
| 2025-09-15 | 9.93 | 10.05 | 9.88 | 9.99 | 9.99 | qfq | 9,547,280 | 95,034,743 | 0.20% |
| 2025-09-12 | 10.08 | 10.11 | 9.96 | 9.97 | 9.97 | qfq | 12,575,980 | 125,946,242 | -0.70% |
| 2025-09-11 | 10.06 | 10.10 | 9.91 | 10.04 | 10.04 | qfq | 12,542,901 | 125,346,917 | -0.59% |
| 2025-09-10 | 10.05 | 10.11 | 10.03 | 10.10 | 10.10 | qfq | 7,510,400 | 75,684,539 | 0.40% |
| 2025-09-09 | 10.20 | 10.20 | 10.03 | 10.06 | 10.06 | qfq | 8,662,736 | 87,468,663 | -0.98% |
| 2025-09-08 | 10.18 | 10.23 | 10.08 | 10.16 | 10.16 | qfq | 11,377,183 | 115,477,326 | -0.49% |
| 2025-09-05 | 9.92 | 10.23 | 9.74 | 10.21 | 10.21 | qfq | 18,347,771 | 184,498,962 | 2.92% |
| 2025-09-04 | 9.86 | 10.02 | 9.73 | 9.92 | 9.92 | qfq | 12,571,745 | 124,471,192 | 0.71% |
| 2025-09-03 | 10.07 | 10.11 | 9.82 | 9.85 | 9.85 | qfq | 11,807,380 | 117,593,426 | -2.18% |
| 2025-09-02 | 10.21 | 10.23 | 9.98 | 10.07 | 10.07 | qfq | 14,726,520 | 148,058,884 | -1.66% |
| 2025-09-01 | 10.13 | 10.29 | 10.13 | 10.24 | 10.24 | qfq | 13,138,761 | 134,359,351 | 0.89% |
| 2025-08-29 | 10.26 | 10.33 | 10.12 | 10.15 | 10.15 | qfq | 16,354,700 | 167,176,506 | -1.36% |
| 2025-08-28 | 10.26 | 10.42 | 9.98 | 10.29 | 10.29 | qfq | 24,177,481 | 246,552,596 | -0.19% |
| 2025-08-27 | 10.72 | 10.73 | 10.31 | 10.31 | 10.31 | qfq | 28,188,300 | 297,467,203 | -3.91% |
| 2025-08-26 | 10.83 | 10.87 | 10.70 | 10.73 | 10.73 | qfq | 22,405,400 | 241,285,674 | -0.92% |
| 2025-08-25 | 10.81 | 10.89 | 10.71 | 10.83 | 10.83 | qfq | 25,713,460 | 276,960,530 | 0.37% |
| 2025-08-22 | 10.87 | 10.90 | 10.66 | 10.79 | 10.79 | qfq | 26,428,560 | 284,370,054 | -0.83% |
| 2025-08-21 | 11.12 | 11.12 | 10.81 | 10.88 | 10.88 | qfq | 34,054,460 | 371,724,534 | -2.42% |
| 2025-08-20 | 10.56 | 11.32 | 10.53 | 11.15 | 11.15 | qfq | 60,621,012 | 665,624,035 | 5.09% |
| 2025-08-19 | 10.58 | 10.69 | 10.49 | 10.61 | 10.61 | qfq | 21,553,281 | 228,214,722 | 0.00% |
| 2025-08-18 | 10.40 | 10.70 | 10.39 | 10.61 | 10.61 | qfq | 30,461,940 | 321,244,136 | 1.82% |
| 2025-08-15 | 10.28 | 10.48 | 10.26 | 10.42 | 10.42 | qfq | 15,787,200 | 163,906,148 | 0.68% |
| 2025-08-14 | 10.32 | 10.40 | 10.13 | 10.35 | 10.35 | qfq | 19,944,126 | 205,063,675 | 0.00% |
| 2025-08-13 | 10.36 | 10.39 | 10.31 | 10.35 | 10.35 | qfq | 11,874,320 | 122,922,959 | 0.19% |
| 2025-08-12 | 10.42 | 10.42 | 10.29 | 10.33 | 10.33 | qfq | 9,790,800 | 101,178,698 | -0.86% |
| 2025-08-11 | 10.31 | 10.43 | 10.27 | 10.42 | 10.42 | qfq | 12,642,640 | 131,087,361 | 1.17% |
| 2025-08-08 | 10.40 | 10.42 | 10.27 | 10.30 | 10.30 | qfq | 13,350,600 | 137,866,519 | -1.44% |
| 2025-08-07 | 10.30 | 10.51 | 10.27 | 10.45 | 10.45 | qfq | 22,234,800 | 231,878,555 | 1.16% |
| 2025-08-06 | 10.29 | 10.34 | 10.23 | 10.33 | 10.33 | qfq | 10,094,081 | 103,963,883 | 0.39% |
| 2025-08-05 | 10.21 | 10.36 | 10.20 | 10.29 | 10.29 | qfq | 11,756,300 | 120,891,380 | 0.88% |
| 2025-08-04 | 10.03 | 10.20 | 9.97 | 10.20 | 10.20 | qfq | 10,807,800 | 109,242,233 | 0.79% |
| 2025-08-01 | 10.15 | 10.18 | 10.01 | 10.12 | 10.12 | qfq | 13,660,756 | 137,803,235 | -0.39% |
| 2025-07-31 | 10.29 | 10.34 | 10.15 | 10.16 | 10.16 | qfq | 12,317,136 | 126,029,658 | -1.07% |
| 2025-07-30 | 10.26 | 10.38 | 10.23 | 10.27 | 10.27 | qfq | 10,358,180 | 106,627,299 | -0.39% |
| 2025-07-29 | 10.40 | 10.40 | 10.22 | 10.31 | 10.31 | qfq | 12,125,900 | 124,634,709 | -0.87% |
| 2025-07-28 | 10.40 | 10.46 | 10.33 | 10.40 | 10.40 | qfq | 10,087,099 | 104,878,564 | 0.19% |
| 2025-07-25 | 10.39 | 10.48 | 10.32 | 10.38 | 10.38 | qfq | 15,185,000 | 157,979,565 | 0.68% |
| 2025-07-24 | 10.26 | 10.32 | 10.20 | 10.31 | 10.31 | qfq | 11,038,000 | 113,571,301 | 0.49% |
| 2025-07-23 | 10.27 | 10.36 | 10.23 | 10.26 | 10.26 | qfq | 11,802,960 | 121,597,959 | -0.48% |
| 2025-07-22 | 10.52 | 10.53 | 10.28 | 10.31 | 10.31 | qfq | 21,041,220 | 217,652,992 | -1.72% |
| 2025-07-21 | 10.47 | 10.55 | 10.44 | 10.49 | 10.49 | qfq | 14,873,000 | 155,979,217 | 0.00% |
| 2025-07-18 | 10.61 | 10.65 | 10.45 | 10.49 | 10.49 | qfq | 16,782,000 | 176,298,596 | -1.13% |
| 2025-07-17 | 10.55 | 10.61 | 10.42 | 10.61 | 10.61 | qfq | 16,275,000 | 171,646,385 | 0.19% |
| 2025-07-16 | 10.55 | 10.79 | 10.48 | 10.59 | 10.59 | qfq | 24,941,860 | 265,617,099 | 1.05% |
| 2025-07-15 | 10.59 | 10.62 | 10.34 | 10.48 | 10.48 | qfq | 18,739,287 | 195,583,535 | -0.95% |
| 2025-07-14 | 10.74 | 10.74 | 10.56 | 10.58 | 10.58 | qfq | 17,834,320 | 189,053,404 | -1.49% |
| 2025-07-11 | 10.71 | 10.77 | 10.56 | 10.74 | 10.74 | qfq | 22,918,100 | 244,625,936 | -0.19% |
| 2025-07-10 | 10.82 | 11.02 | 10.69 | 10.76 | 10.76 | qfq | 30,166,458 | 325,672,129 | -1.91% |
| 2025-07-09 | 10.78 | 11.12 | 10.76 | 10.97 | 10.97 | qfq | 47,525,175 | 521,631,117 | 1.57% |
| 2025-07-08 | 10.72 | 10.80 | 10.66 | 10.80 | 10.80 | qfq | 23,448,738 | 252,089,900 | 0.47% |
| 2025-07-07 | 10.64 | 10.84 | 10.61 | 10.75 | 10.75 | qfq | 23,381,060 | 251,497,791 | 0.19% |
| 2025-07-04 | 10.93 | 10.93 | 10.66 | 10.73 | 10.73 | qfq | 27,906,600 | 300,335,965 | -1.11% |
| 2025-07-03 | 10.91 | 11.18 | 10.76 | 10.85 | 10.85 | qfq | 37,990,480 | 413,710,858 | -0.09% |
| 2025-07-02 | 11.33 | 11.48 | 10.86 | 10.86 | 10.86 | qfq | 63,084,720 | 700,441,701 | -5.40% |
| 2025-07-01 | 11.64 | 12.25 | 11.41 | 11.48 | 11.48 | qfq | 119,103,586 | 1,402,045,194 | 0.09% |
| 2025-06-30 | 10.43 | 11.47 | 10.32 | 11.47 | 11.47 | qfq | 75,244,309 | 837,962,320 | 9.97% |
| 2025-06-27 | 10.58 | 10.61 | 10.37 | 10.43 | 10.43 | qfq | 25,515,138 | 266,196,265 | -0.86% |
| 2025-06-26 | 10.21 | 10.59 | 10.06 | 10.52 | 10.52 | qfq | 40,798,980 | 423,856,394 | 2.43% |
| 2025-06-25 | 10.21 | 10.39 | 10.13 | 10.27 | 10.27 | qfq | 25,304,597 | 259,133,664 | 0.49% |
| 2025-06-24 | 10.09 | 10.25 | 10.06 | 10.22 | 10.22 | qfq | 28,489,036 | 289,718,589 | 1.29% |
| 2025-06-23 | 9.92 | 10.12 | 9.92 | 10.09 | 10.09 | qfq | 24,376,182 | 244,693,266 | 0.00% |
| 2025-06-20 | 10.21 | 10.31 | 10.03 | 10.09 | 10.09 | qfq | 25,561,560 | 259,309,522 | -2.32% |
| 2025-06-19 | 10.80 | 10.80 | 10.30 | 10.33 | 10.33 | qfq | 37,136,800 | 388,734,929 | -4.70% |
| 2025-06-18 | 11.40 | 11.41 | 10.77 | 10.84 | 10.84 | qfq | 47,355,457 | 518,587,591 | -6.47% |
| 2025-06-17 | 12.04 | 12.10 | 11.50 | 11.59 | 11.59 | qfq | 53,033,997 | 619,280,597 | -3.66% |
| 2025-06-16 | 11.36 | 12.09 | 11.20 | 12.03 | 12.03 | qfq | 75,170,417 | 890,729,930 | 3.35% |
| 2025-06-13 | 11.63 | 11.99 | 11.01 | 11.64 | 11.64 | qfq | 71,226,217 | 811,485,121 | -0.85% |
| 2025-06-12 | 11.15 | 11.86 | 11.10 | 11.74 | 11.74 | qfq | 82,820,830 | 958,940,687 | 3.53% |
| 2025-06-11 | 11.03 | 11.50 | 10.97 | 11.34 | 11.34 | qfq | 69,286,541 | 781,519,126 | 3.47% |
| 2025-06-10 | 10.94 | 11.16 | 10.70 | 10.96 | 10.96 | qfq | 51,444,000 | 562,089,332 | 0.18% |
| 2025-06-09 | 10.52 | 11.10 | 10.41 | 10.94 | 10.94 | qfq | 55,522,217 | 601,058,722 | 3.50% |
| 2025-06-06 | 11.15 | 11.15 | 10.37 | 10.57 | 10.57 | qfq | 75,004,688 | 797,457,592 | -8.25% |
| 2025-06-05 | 11.60 | 12.20 | 11.46 | 11.52 | 11.52 | qfq | 66,789,608 | 790,138,658 | -1.54% |
| 2025-06-04 | 11.78 | 12.00 | 11.51 | 11.70 | 11.70 | qfq | 60,736,549 | 710,139,159 | -1.85% |
| 2025-06-03 | 11.25 | 12.16 | 11.15 | 11.92 | 11.92 | qfq | 73,377,777 | 864,004,694 | 4.56% |
| 2025-05-30 | 11.36 | 12.33 | 11.36 | 11.40 | 11.40 | qfq | 78,692,386 | 926,862,679 | -1.47% |
| 2025-05-29 | 11.82 | 11.95 | 11.34 | 11.57 | 11.57 | qfq | 87,285,558 | 1,015,046,145 | -6.54% |
| 2025-05-28 | 11.76 | 12.66 | 11.20 | 12.38 | 12.38 | qfq | 139,923,068 | 1,663,720,708 | 7.56% |
| 2025-05-27 | 10.33 | 11.51 | 10.33 | 11.51 | 11.51 | qfq | 72,945,844 | 810,077,051 | 10.04% |
| 2025-05-26 | 10.25 | 10.47 | 9.85 | 10.46 | 10.46 | qfq | 59,414,240 | 608,770,405 | 4.08% |
| 2025-05-23 | 10.61 | 10.65 | 10.02 | 10.05 | 10.05 | qfq | 75,362,678 | 775,231,995 | -8.64% |
| 2025-05-22 | 10.17 | 11.58 | 10.00 | 11.00 | 11.00 | qfq | 113,353,546 | 1,222,094,697 | 4.27% |
| 2025-05-21 | 10.80 | 11.34 | 10.55 | 10.55 | 10.55 | qfq | 139,931,106 | 1,530,497,910 | 2.33% |
| 2025-05-20 | 9.34 | 10.31 | 9.34 | 10.31 | 10.31 | qfq | 45,371,500 | 456,112,384 | 10.03% |
| 2025-05-19 | 9.03 | 9.42 | 8.92 | 9.37 | 9.37 | qfq | 23,350,720 | 214,725,319 | 2.97% |
| 2025-05-16 | 9.15 | 9.25 | 8.94 | 9.10 | 9.10 | qfq | 27,908,952 | 253,397,531 | -3.09% |
| 2025-05-15 | 9.88 | 10.20 | 9.38 | 9.39 | 9.39 | qfq | 49,826,600 | 483,685,374 | -1.16% |
| 2025-05-14 | 9.39 | 9.50 | 9.27 | 9.50 | 9.50 | qfq | 14,395,018 | 135,028,179 | 1.06% |
| 2025-05-13 | 9.50 | 9.68 | 9.34 | 9.40 | 9.40 | qfq | 17,029,000 | 161,412,725 | 0.43% |
| 2025-05-12 | 9.46 | 9.55 | 9.27 | 9.36 | 9.36 | qfq | 15,620,660 | 146,809,121 | 0.00% |
| 2025-05-09 | 9.62 | 9.62 | 9.30 | 9.36 | 9.36 | qfq | 14,352,920 | 134,551,970 | -2.50% |
| 2025-05-08 | 9.31 | 9.65 | 9.28 | 9.60 | 9.60 | qfq | 23,965,608 | 228,648,477 | 2.13% |
| 2025-05-07 | 9.77 | 9.89 | 9.32 | 9.40 | 9.40 | qfq | 37,879,619 | 362,033,058 | -4.37% |
| 2025-05-06 | 9.34 | 9.97 | 9.34 | 9.83 | 9.83 | qfq | 37,648,340 | 365,418,112 | 6.27% |
| 2025-04-30 | 9.19 | 9.44 | 9.18 | 9.25 | 9.25 | qfq | 25,829,200 | 240,428,281 | 1.43% |
| 2025-04-29 | 9.35 | 9.35 | 8.90 | 9.12 | 9.12 | qfq | 30,622,920 | 280,781,196 | -1.72% |
| 2025-04-28 | 9.04 | 9.36 | 8.83 | 9.28 | 9.28 | qfq | 35,997,480 | 330,675,112 | 2.88% |
| 2025-04-25 | 8.96 | 9.25 | 8.95 | 9.02 | 9.02 | qfq | 22,401,017 | 203,495,101 | 0.78% |
| 2025-04-24 | 8.90 | 9.18 | 8.82 | 8.95 | 8.95 | qfq | 24,624,100 | 221,066,952 | -0.11% |
| 2025-04-23 | 9.04 | 9.32 | 8.92 | 8.96 | 8.96 | qfq | 24,300,896 | 220,239,899 | 0.56% |
| 2025-04-22 | 8.91 | 9.10 | 8.86 | 8.91 | 8.91 | qfq | 17,084,794 | 153,337,748 | -0.34% |
| 2025-04-21 | 8.71 | 9.03 | 8.63 | 8.94 | 8.94 | qfq | 20,765,090 | 185,207,221 | 2.64% |
| 2025-04-18 | 8.86 | 8.93 | 8.64 | 8.71 | 8.71 | qfq | 20,466,746 | 178,726,471 | -1.69% |
| 2025-04-17 | 8.84 | 9.08 | 8.72 | 8.86 | 8.86 | qfq | 33,194,309 | 295,074,460 | 0.91% |
| 2025-04-16 | 9.12 | 9.50 | 8.72 | 8.78 | 8.78 | qfq | 59,196,236 | 535,065,695 | -6.89% |
| 2025-04-15 | 9.50 | 10.08 | 9.40 | 9.43 | 9.43 | qfq | 84,822,080 | 834,989,936 | 2.95% |
| 2025-04-14 | 8.48 | 9.16 | 8.48 | 9.16 | 9.16 | qfq | 17,117,360 | 153,183,849 | 9.96% |
| 2025-04-11 | 8.22 | 8.46 | 8.22 | 8.33 | 8.33 | qfq | 11,442,340 | 96,076,615 | -0.72% |
| 2025-04-10 | 8.14 | 8.49 | 8.09 | 8.39 | 8.39 | qfq | 21,912,000 | 182,992,502 | 5.14% |
| 2025-04-09 | 7.45 | 8.09 | 6.87 | 7.98 | 7.98 | qfq | 28,479,714 | 213,942,480 | 4.59% |
| 2025-04-08 | 7.81 | 8.26 | 7.58 | 7.63 | 7.63 | qfq | 25,829,008 | 200,116,466 | -9.38% |
| 2025-04-07 | 8.45 | 8.70 | 8.42 | 8.42 | 8.42 | qfq | 6,760,600 | 57,247,830 | -10.04% |
| 2025-04-03 | 9.21 | 9.50 | 9.18 | 9.36 | 9.36 | qfq | 11,637,200 | 108,959,599 | 0.21% |
| 2025-04-02 | 9.33 | 9.59 | 9.29 | 9.34 | 9.34 | qfq | 7,185,481 | 67,454,447 | 0.00% |
| 2025-04-01 | 9.28 | 9.55 | 9.26 | 9.34 | 9.34 | qfq | 11,308,581 | 106,079,705 | 0.54% |
| 2025-03-31 | 9.35 | 9.40 | 9.08 | 9.29 | 9.29 | qfq | 16,527,094 | 152,347,668 | -2.31% |
| 2025-03-28 | 9.80 | 9.85 | 9.49 | 9.51 | 9.51 | qfq | 19,021,660 | 182,663,614 | -4.42% |
| 2025-03-27 | 9.75 | 10.18 | 9.69 | 9.95 | 9.95 | qfq | 28,728,598 | 284,276,129 | 3.75% |
| 2025-03-26 | 9.40 | 9.76 | 9.37 | 9.59 | 9.59 | qfq | 11,864,301 | 113,248,989 | 2.24% |
| 2025-03-25 | 9.50 | 9.50 | 9.26 | 9.38 | 9.38 | qfq | 10,776,361 | 101,101,007 | -1.16% |
| 2025-03-24 | 9.84 | 9.84 | 9.27 | 9.49 | 9.49 | qfq | 17,782,498 | 169,448,188 | -3.56% |
| 2025-03-21 | 9.86 | 9.98 | 9.77 | 9.84 | 9.84 | qfq | 12,972,001 | 127,736,395 | -1.11% |
| 2025-03-20 | 10.06 | 10.13 | 9.95 | 9.95 | 9.95 | qfq | 12,403,660 | 124,450,801 | -1.00% |
| 2025-03-19 | 10.18 | 10.19 | 10.01 | 10.05 | 10.05 | qfq | 11,912,100 | 119,955,121 | -1.08% |
| 2025-03-18 | 10.24 | 10.27 | 10.06 | 10.16 | 10.16 | qfq | 16,563,180 | 168,003,057 | -0.78% |
| 2025-03-17 | 10.38 | 10.48 | 10.09 | 10.24 | 10.24 | qfq | 23,583,800 | 241,663,320 | -0.39% |
| 2025-03-14 | 9.85 | 10.55 | 9.80 | 10.28 | 10.28 | qfq | 35,014,480 | 357,062,967 | 4.15% |
| 2025-03-13 | 10.12 | 10.12 | 9.68 | 9.87 | 9.87 | qfq | 23,559,661 | 232,306,680 | -2.76% |
| 2025-03-12 | 10.12 | 10.31 | 10.03 | 10.15 | 10.15 | qfq | 24,491,640 | 249,220,921 | 1.30% |
| 2025-03-11 | 9.95 | 10.15 | 9.91 | 10.02 | 10.02 | qfq | 23,065,440 | 230,592,965 | -0.89% |
| 2025-03-10 | 10.33 | 10.52 | 10.10 | 10.11 | 10.11 | qfq | 49,289,751 | 503,978,458 | -5.25% |
| 2025-03-07 | 10.72 | 11.22 | 10.67 | 10.67 | 10.67 | qfq | 70,732,141 | 776,116,506 | 4.61% |
| 2025-03-06 | 9.82 | 10.25 | 9.82 | 10.20 | 10.20 | qfq | 26,638,600 | 269,342,014 | 3.98% |
| 2025-03-05 | 9.88 | 9.92 | 9.66 | 9.81 | 9.81 | qfq | 15,388,840 | 150,257,457 | -0.71% |
| 2025-03-04 | 9.60 | 9.98 | 9.58 | 9.88 | 9.88 | qfq | 15,099,760 | 148,171,805 | 1.44% |
| 2025-03-03 | 9.75 | 9.94 | 9.60 | 9.74 | 9.74 | qfq | 20,053,000 | 196,223,362 | -0.81% |
| 2025-02-28 | 10.63 | 10.63 | 9.70 | 9.82 | 9.82 | qfq | 40,234,300 | 408,428,180 | -8.48% |
| 2025-02-27 | 10.55 | 10.77 | 10.38 | 10.73 | 10.73 | qfq | 37,189,544 | 395,565,471 | 2.09% |
| 2025-02-26 | 10.46 | 10.69 | 10.40 | 10.51 | 10.51 | qfq | 23,884,090 | 251,250,656 | 1.06% |
| 2025-02-25 | 10.54 | 10.60 | 10.31 | 10.40 | 10.40 | qfq | 22,082,720 | 230,893,494 | -2.35% |
| 2025-02-24 | 10.74 | 10.78 | 10.52 | 10.65 | 10.65 | qfq | 23,454,500 | 249,427,606 | -1.57% |
| 2025-02-21 | 10.86 | 10.87 | 10.51 | 10.82 | 10.82 | qfq | 31,241,552 | 335,198,945 | -0.46% |
| 2025-02-20 | 10.79 | 11.05 | 10.70 | 10.87 | 10.87 | qfq | 27,256,901 | 296,553,959 | 0.74% |
| 2025-02-19 | 10.58 | 10.84 | 10.47 | 10.79 | 10.79 | qfq | 24,521,229 | 262,136,563 | 1.89% |
| 2025-02-18 | 11.25 | 11.25 | 10.58 | 10.59 | 10.59 | qfq | 44,108,900 | 479,849,366 | -6.78% |
| 2025-02-17 | 11.06 | 11.57 | 10.91 | 11.36 | 11.36 | qfq | 49,909,720 | 558,927,272 | 1.52% |
| 2025-02-14 | 11.40 | 11.40 | 10.88 | 11.19 | 11.19 | qfq | 54,530,317 | 606,852,530 | -3.78% |
| 2025-02-13 | 11.16 | 12.16 | 10.86 | 11.63 | 11.63 | qfq | 90,340,874 | 1,035,412,298 | 4.59% |
| 2025-02-12 | 11.01 | 11.32 | 10.65 | 11.12 | 11.12 | qfq | 64,703,183 | 712,283,352 | -1.24% |
| 2025-02-11 | 10.81 | 11.58 | 10.72 | 11.26 | 11.26 | qfq | 98,445,969 | 1,093,100,094 | 4.26% |
| 2025-02-10 | 10.45 | 10.85 | 10.43 | 10.80 | 10.80 | qfq | 66,512,000 | 708,601,334 | 2.86% |
| 2025-02-07 | 10.20 | 10.69 | 10.10 | 10.50 | 10.50 | qfq | 66,549,580 | 692,717,993 | 2.94% |
| 2025-02-06 | 9.70 | 10.50 | 9.63 | 10.20 | 10.20 | qfq | 48,866,680 | 493,518,941 | 4.72% |
| 2025-02-05 | 9.59 | 9.84 | 9.52 | 9.74 | 9.74 | qfq | 23,864,981 | 231,738,087 | 3.51% |
| 2025-01-27 | 10.06 | 10.13 | 9.41 | 9.41 | 9.41 | qfq | 25,145,703 | 243,357,370 | -4.56% |
| 2025-01-24 | 9.62 | 9.88 | 9.47 | 9.86 | 9.86 | qfq | 26,868,600 | 261,507,501 | 1.86% |
| 2025-01-23 | 9.78 | 9.95 | 9.60 | 9.68 | 9.68 | qfq | 29,163,800 | 285,954,407 | 0.41% |
| 2025-01-22 | 10.11 | 10.11 | 9.60 | 9.64 | 9.64 | qfq | 39,469,000 | 386,672,324 | -5.58% |
| 2025-01-21 | 10.32 | 10.53 | 9.90 | 10.21 | 10.21 | qfq | 48,425,520 | 492,464,501 | -0.39% |
| 2025-01-20 | 10.20 | 10.39 | 9.95 | 10.25 | 10.25 | qfq | 42,008,723 | 429,648,663 | 1.89% |
| 2025-01-17 | 10.20 | 10.49 | 10.02 | 10.06 | 10.06 | qfq | 45,710,523 | 464,657,392 | -2.71% |
| 2025-01-16 | 10.30 | 10.64 | 10.19 | 10.34 | 10.34 | qfq | 76,323,246 | 791,337,494 | -1.43% |
| 2025-01-15 | 9.88 | 10.65 | 9.88 | 10.49 | 10.49 | qfq | 114,794,765 | 1,180,649,426 | 5.22% |
| 2025-01-14 | 9.23 | 9.97 | 9.18 | 9.97 | 9.97 | qfq | 34,669,900 | 333,914,881 | 10.04% |
| 2025-01-13 | 8.95 | 9.14 | 8.70 | 9.06 | 9.06 | qfq | 38,640,460 | 346,279,739 | -1.74% |
| 2025-01-10 | 9.83 | 10.12 | 9.21 | 9.22 | 9.22 | qfq | 61,425,106 | 596,316,118 | -7.52% |
| 2025-01-09 | 9.88 | 10.16 | 9.83 | 9.97 | 9.97 | qfq | 82,802,059 | 825,555,470 | 2.57% |
| 2025-01-08 | 9.20 | 9.74 | 8.96 | 9.72 | 9.72 | qfq | 56,776,486 | 534,242,475 | 5.08% |
| 2025-01-07 | 8.78 | 9.35 | 8.78 | 9.25 | 9.25 | qfq | 32,724,501 | 295,866,397 | 5.35% |
| 2025-01-06 | 8.97 | 9.02 | 8.62 | 8.78 | 8.78 | qfq | 27,093,501 | 238,971,295 | -2.44% |
| 2025-01-03 | 9.69 | 9.77 | 8.95 | 9.00 | 9.00 | qfq | 41,019,201 | 379,753,438 | -7.12% |
| 2025-01-02 | 9.54 | 10.16 | 9.45 | 9.69 | 9.69 | qfq | 56,168,981 | 551,398,991 | 2.54% |
| 2024-12-31 | 9.88 | 9.93 | 9.37 | 9.45 | 9.45 | qfq | 32,132,600 | 308,534,040 | -3.87% |
| 2024-12-30 | 10.12 | 10.15 | 9.76 | 9.83 | 9.83 | qfq | 29,999,180 | 295,985,951 | -2.87% |
| 2024-12-27 | 10.10 | 10.33 | 10.01 | 10.12 | 10.12 | qfq | 36,663,506 | 373,666,249 | 0.20% |
| 2024-12-26 | 10.30 | 10.40 | 10.09 | 10.10 | 10.10 | qfq | 41,389,650 | 422,595,496 | 0.40% |
| 2024-12-25 | 10.41 | 10.41 | 9.79 | 10.06 | 10.06 | qfq | 52,534,061 | 526,545,074 | -4.10% |
| 2024-12-24 | 10.30 | 10.52 | 10.14 | 10.49 | 10.49 | qfq | 57,075,286 | 591,384,855 | 1.94% |
| 2024-12-23 | 11.01 | 11.07 | 10.19 | 10.29 | 10.29 | qfq | 69,496,366 | 731,861,133 | -7.55% |
| 2024-12-20 | 11.58 | 11.83 | 10.99 | 11.13 | 11.13 | qfq | 99,041,022 | 1,122,264,979 | -6.71% |
| 2024-12-19 | 12.30 | 12.40 | 11.27 | 11.93 | 11.93 | qfq | 98,501,920 | 1,176,829,423 | -1.81% |
| 2024-12-18 | 11.93 | 12.63 | 11.93 | 12.15 | 12.15 | qfq | 145,287,820 | 1,753,644,562 | -8.37% |
| 2024-12-17 | 14.73 | 15.05 | 13.26 | 13.26 | 13.26 | qfq | 78,841,465 | 1,072,193,178 | -9.98% |
| 2024-12-16 | 16.67 | 16.67 | 14.72 | 14.73 | 14.73 | qfq | 153,376,800 | 2,501,716,319 | -2.77% |
| 2024-12-13 | 14.07 | 15.15 | 14.07 | 15.15 | 15.15 | qfq | 76,659,927 | 1,137,098,810 | 10.02% |
| 2024-12-12 | 13.22 | 13.88 | 13.03 | 13.77 | 13.77 | qfq | 122,850,695 | 1,658,943,987 | 4.00% |
| 2024-12-11 | 12.67 | 13.37 | 12.40 | 13.24 | 13.24 | qfq | 87,012,105 | 1,131,312,305 | 2.80% |
| 2024-12-10 | 13.10 | 13.53 | 12.69 | 12.88 | 12.88 | qfq | 105,582,676 | 1,383,935,748 | -0.54% |
| 2024-12-09 | 12.45 | 12.98 | 12.21 | 12.95 | 12.95 | qfq | 93,568,575 | 1,180,415,231 | 2.61% |
| 2024-12-06 | 12.80 | 13.05 | 12.35 | 12.62 | 12.62 | qfq | 104,040,159 | 1,320,871,199 | 0.08% |
| 2024-12-05 | 12.72 | 13.33 | 12.51 | 12.61 | 12.61 | qfq | 140,601,002 | 1,804,026,113 | -8.76% |
| 2024-12-04 | 13.90 | 14.59 | 13.82 | 13.82 | 13.82 | qfq | 161,589,115 | 2,257,833,796 | -10.03% |
| 2024-12-03 | 18.70 | 18.78 | 15.36 | 15.36 | 15.36 | qfq | 123,028,310 | 2,146,694,983 | -10.02% |
| 2024-12-02 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | qfq | 10,347,411 | 176,630,306 | 9.99% |
| 2024-11-29 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | qfq | 13,697,302 | 212,582,127 | 9.99% |
| 2024-11-28 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | qfq | 3,182,400 | 44,903,664 | 9.98% |
| 2024-11-27 | 11.77 | 12.83 | 11.70 | 12.83 | 12.83 | qfq | 68,229,447 | 845,450,128 | 10.03% |
| 2024-11-26 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | qfq | 12,384,196 | 144,399,725 | 10.00% |
| 2024-11-25 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | qfq | 24,413,722 | 258,785,453 | 9.96% |
| 2024-11-22 | 8.95 | 9.64 | 8.49 | 9.64 | 9.64 | qfq | 110,163,561 | 1,026,592,432 | 10.05% |
| 2024-11-21 | 8.01 | 8.76 | 7.81 | 8.76 | 8.76 | qfq | 100,398,455 | 847,253,638 | 10.05% |
| 2024-11-20 | 7.01 | 7.96 | 7.01 | 7.96 | 7.96 | qfq | 67,538,815 | 515,842,466 | 9.94% |
| 2024-11-19 | 6.63 | 7.56 | 6.57 | 7.24 | 7.24 | qfq | 93,828,676 | 680,216,476 | 5.39% |
| 2024-11-18 | 7.42 | 7.52 | 6.55 | 6.87 | 6.87 | qfq | 87,843,620 | 607,233,662 | -4.85% |
| 2024-11-15 | 6.54 | 7.22 | 6.54 | 7.22 | 7.22 | qfq | 48,608,554 | 334,829,394 | 10.06% |
| 2024-11-14 | 6.60 | 6.93 | 6.55 | 6.56 | 6.56 | qfq | 56,723,770 | 383,774,362 | -0.91% |
| 2024-11-13 | 6.37 | 6.64 | 6.30 | 6.62 | 6.62 | qfq | 30,673,148 | 200,270,840 | 2.95% |
| 2024-11-12 | 6.46 | 6.64 | 6.36 | 6.43 | 6.43 | qfq | 23,427,840 | 152,548,247 | -0.77% |
| 2024-11-11 | 6.28 | 6.50 | 6.21 | 6.48 | 6.48 | qfq | 22,447,881 | 143,755,404 | 2.53% |
| 2024-11-08 | 6.47 | 6.56 | 6.31 | 6.32 | 6.32 | qfq | 27,182,695 | 173,699,368 | -2.62% |
| 2024-11-07 | 6.40 | 6.52 | 6.33 | 6.49 | 6.49 | qfq | 39,279,184 | 253,251,639 | 2.85% |
| 2024-11-06 | 6.09 | 6.39 | 6.03 | 6.31 | 6.31 | qfq | 42,619,564 | 267,018,942 | 3.10% |
| 2024-11-05 | 5.93 | 6.23 | 5.90 | 6.12 | 6.12 | qfq | 24,094,861 | 146,670,345 | 3.73% |
| 2024-11-04 | 5.77 | 5.93 | 5.75 | 5.90 | 5.90 | qfq | 10,053,500 | 58,961,442 | 1.37% |
| 2024-11-01 | 6.08 | 6.13 | 5.81 | 5.82 | 5.82 | qfq | 22,458,523 | 133,365,217 | -5.06% |
| 2024-10-31 | 5.99 | 6.24 | 5.91 | 6.13 | 6.13 | qfq | 26,195,640 | 159,352,407 | 1.83% |
| 2024-10-30 | 6.02 | 6.06 | 5.94 | 6.02 | 6.02 | qfq | 14,749,124 | 88,522,392 | 0.50% |
| 2024-10-29 | 6.30 | 6.30 | 5.97 | 5.99 | 5.99 | qfq | 21,226,820 | 129,557,401 | -4.16% |
| 2024-10-28 | 6.06 | 6.29 | 6.06 | 6.25 | 6.25 | qfq | 25,632,191 | 159,630,538 | 2.63% |
| 2024-10-25 | 5.97 | 6.13 | 5.95 | 6.09 | 6.09 | qfq | 20,837,301 | 125,456,140 | 1.84% |
| 2024-10-24 | 5.93 | 6.02 | 5.86 | 5.98 | 5.98 | qfq | 15,602,593 | 92,855,393 | 0.17% |
| 2024-10-23 | 6.06 | 6.14 | 5.92 | 5.97 | 5.97 | qfq | 22,222,231 | 133,448,384 | -0.17% |
| 2024-10-22 | 5.80 | 6.10 | 5.77 | 5.98 | 5.98 | qfq | 32,647,580 | 195,166,981 | 3.64% |
| 2024-10-21 | 5.81 | 5.84 | 5.73 | 5.77 | 5.77 | qfq | 19,362,479 | 111,998,818 | -0.52% |
| 2024-10-18 | 5.63 | 5.85 | 5.61 | 5.80 | 5.80 | qfq | 18,908,181 | 108,854,993 | 2.29% |
| 2024-10-17 | 5.70 | 5.81 | 5.64 | 5.67 | 5.67 | qfq | 11,465,100 | 65,718,659 | -0.53% |
| 2024-10-16 | 5.60 | 5.75 | 5.55 | 5.70 | 5.70 | qfq | 11,316,500 | 64,381,370 | 0.35% |
| 2024-10-15 | 5.60 | 5.80 | 5.54 | 5.68 | 5.68 | qfq | 15,032,720 | 85,916,505 | 0.35% |
| 2024-10-14 | 5.57 | 5.68 | 5.46 | 5.66 | 5.66 | qfq | 12,688,759 | 71,025,416 | 1.62% |
| 2024-10-11 | 5.72 | 5.79 | 5.40 | 5.57 | 5.57 | qfq | 15,749,200 | 88,398,629 | -2.28% |
| 2024-10-10 | 5.68 | 5.85 | 5.56 | 5.70 | 5.70 | qfq | 19,628,042 | 112,239,777 | 1.79% |
| 2024-10-09 | 5.98 | 5.99 | 5.60 | 5.60 | 5.60 | qfq | 29,385,556 | 170,515,158 | -9.97% |
| 2024-10-08 | 6.58 | 6.58 | 5.90 | 6.22 | 6.22 | qfq | 47,482,000 | 294,886,864 | 3.15% |
| 2024-09-30 | 5.85 | 6.09 | 5.63 | 6.03 | 6.03 | qfq | 35,439,960 | 208,764,674 | 7.49% |
| 2024-09-27 | 5.51 | 5.69 | 5.43 | 5.61 | 5.61 | qfq | 18,676,699 | 103,808,679 | 3.31% |
| 2024-09-26 | 5.35 | 5.44 | 5.30 | 5.43 | 5.43 | qfq | 11,192,000 | 60,082,381 | 1.88% |
| 2024-09-25 | 5.26 | 5.46 | 5.25 | 5.33 | 5.33 | qfq | 13,239,998 | 71,156,225 | 1.14% |
| 2024-09-24 | 5.14 | 5.28 | 5.12 | 5.27 | 5.27 | qfq | 10,912,580 | 56,823,779 | 2.73% |
| 2024-09-23 | 5.10 | 5.15 | 5.07 | 5.13 | 5.13 | qfq | 5,486,800 | 28,104,424 | 0.39% |
| 2024-09-20 | 5.12 | 5.14 | 5.07 | 5.11 | 5.11 | qfq | 4,578,800 | 23,356,613 | 0.20% |
| 2024-09-19 | 4.97 | 5.12 | 4.92 | 5.10 | 5.10 | qfq | 8,839,500 | 44,663,709 | 3.66% |
| 2024-09-18 | 4.99 | 5.03 | 4.84 | 4.92 | 4.92 | qfq | 6,732,400 | 33,093,224 | -1.40% |
| 2024-09-13 | 5.06 | 5.10 | 4.99 | 4.99 | 4.99 | qfq | 6,649,700 | 33,447,266 | -1.58% |
| 2024-09-12 | 5.16 | 5.19 | 5.06 | 5.07 | 5.07 | qfq | 6,910,100 | 35,364,255 | -1.36% |
| 2024-09-11 | 5.18 | 5.19 | 5.11 | 5.14 | 5.14 | qfq | 4,712,100 | 24,243,277 | -0.96% |
| 2024-09-10 | 5.12 | 5.20 | 5.07 | 5.19 | 5.19 | qfq | 6,485,200 | 33,269,403 | 1.17% |
| 2024-09-09 | 5.05 | 5.16 | 5.03 | 5.13 | 5.13 | qfq | 8,145,600 | 41,688,060 | 0.79% |
| 2024-09-06 | 5.20 | 5.24 | 5.06 | 5.09 | 5.09 | qfq | 10,030,400 | 51,709,355 | -2.30% |
| 2024-09-05 | 5.13 | 5.23 | 5.11 | 5.21 | 5.21 | qfq | 9,434,291 | 48,985,188 | 1.56% |
| 2024-09-04 | 5.15 | 5.16 | 5.08 | 5.13 | 5.13 | qfq | 6,559,300 | 33,629,939 | -0.39% |
| 2024-09-03 | 5.08 | 5.16 | 5.08 | 5.15 | 5.15 | qfq | 8,186,214 | 41,985,762 | 1.38% |
| 2024-09-02 | 5.13 | 5.18 | 5.08 | 5.08 | 5.08 | qfq | 10,857,820 | 55,756,979 | -0.97% |
| 2024-08-30 | 5.09 | 5.19 | 5.05 | 5.13 | 5.13 | qfq | 16,026,400 | 82,339,904 | 1.18% |
| 2024-08-29 | 4.99 | 5.08 | 4.96 | 5.07 | 5.07 | qfq | 12,347,891 | 62,293,978 | 2.01% |
| 2024-08-28 | 4.85 | 5.02 | 4.71 | 4.97 | 4.97 | qfq | 14,726,800 | 72,088,411 | 0.81% |
| 2024-08-27 | 5.05 | 5.11 | 4.92 | 4.93 | 4.93 | qfq | 12,969,100 | 64,875,887 | -2.95% |
| 2024-08-26 | 5.04 | 5.08 | 4.98 | 5.08 | 5.08 | qfq | 19,707,794 | 99,227,629 | -0.97% |
| 2024-08-23 | 4.99 | 5.13 | 4.94 | 5.13 | 5.13 | qfq | 30,041,780 | 151,433,939 | 5.12% |
| 2024-08-22 | 4.88 | 5.00 | 4.77 | 4.88 | 4.88 | qfq | 11,672,901 | 56,876,562 | 0.00% |
| 2024-08-21 | 4.92 | 4.98 | 4.87 | 4.88 | 4.88 | qfq | 6,663,976 | 32,764,948 | -0.81% |
| 2024-08-20 | 5.00 | 5.06 | 4.89 | 4.92 | 4.92 | qfq | 8,262,864 | 40,845,244 | -1.60% |
| 2024-08-19 | 4.92 | 5.03 | 4.89 | 5.00 | 5.00 | qfq | 8,246,096 | 41,077,191 | 1.83% |
| 2024-08-16 | 5.00 | 5.01 | 4.90 | 4.91 | 4.91 | qfq | 3,796,620 | 18,738,166 | -1.01% |
| 2024-08-15 | 4.85 | 4.98 | 4.84 | 4.96 | 4.96 | qfq | 6,339,834 | 31,292,513 | 1.85% |
| 2024-08-14 | 4.88 | 4.91 | 4.85 | 4.87 | 4.87 | qfq | 3,394,021 | 16,572,205 | 0.00% |
| 2024-08-13 | 4.86 | 4.88 | 4.76 | 4.87 | 4.87 | qfq | 3,887,300 | 18,779,580 | 0.62% |
| 2024-08-12 | 4.89 | 4.90 | 4.80 | 4.84 | 4.84 | qfq | 4,609,200 | 22,332,061 | -1.22% |
| 2024-08-09 | 4.97 | 5.01 | 4.89 | 4.90 | 4.90 | qfq | 4,169,320 | 20,566,192 | -1.41% |
| 2024-08-08 | 4.96 | 4.99 | 4.86 | 4.97 | 4.97 | qfq | 6,335,900 | 31,250,212 | 0.00% |
| 2024-08-07 | 4.97 | 5.06 | 4.96 | 4.97 | 4.97 | qfq | 6,356,300 | 31,818,638 | 0.00% |
| 2024-08-06 | 4.90 | 4.98 | 4.89 | 4.97 | 4.97 | qfq | 6,351,100 | 31,401,927 | 2.47% |
| 2024-08-05 | 4.96 | 5.05 | 4.85 | 4.85 | 4.85 | qfq | 6,464,100 | 32,068,651 | -2.22% |
| 2024-08-02 | 5.00 | 5.05 | 4.94 | 4.96 | 4.96 | qfq | 5,578,900 | 27,880,959 | -1.20% |
| 2024-08-01 | 4.97 | 5.05 | 4.93 | 5.02 | 5.02 | qfq | 7,785,000 | 39,029,556 | 0.20% |
| 2024-07-31 | 4.90 | 5.09 | 4.90 | 5.01 | 5.01 | qfq | 10,888,400 | 54,247,811 | 3.30% |
| 2024-07-30 | 4.83 | 4.87 | 4.81 | 4.85 | 4.85 | qfq | 4,803,500 | 23,276,454 | 0.41% |
| 2024-07-29 | 4.83 | 4.88 | 4.77 | 4.83 | 4.83 | qfq | 7,436,660 | 35,884,984 | -0.41% |
| 2024-07-26 | 4.69 | 4.93 | 4.66 | 4.85 | 4.85 | qfq | 11,038,760 | 53,098,698 | 4.08% |
| 2024-07-25 | 4.58 | 4.70 | 4.55 | 4.66 | 4.66 | qfq | 5,384,780 | 24,985,524 | 1.08% |
| 2024-07-24 | 4.68 | 4.72 | 4.60 | 4.61 | 4.61 | qfq | 5,092,700 | 23,627,301 | -1.71% |
| 2024-07-23 | 4.79 | 4.83 | 4.69 | 4.69 | 4.69 | qfq | 5,086,100 | 24,183,634 | -1.88% |
| 2024-07-22 | 4.70 | 4.81 | 4.69 | 4.78 | 4.78 | qfq | 4,727,140 | 22,459,323 | 0.84% |
| 2024-07-19 | 4.68 | 4.76 | 4.66 | 4.74 | 4.74 | qfq | 5,311,140 | 25,061,286 | 0.64% |
| 2024-07-18 | 4.71 | 4.73 | 4.58 | 4.71 | 4.71 | qfq | 7,107,580 | 33,018,048 | -0.42% |
| 2024-07-17 | 4.73 | 4.82 | 4.69 | 4.73 | 4.73 | qfq | 7,013,080 | 33,327,919 | 0.00% |
| 2024-07-16 | 4.74 | 4.77 | 4.68 | 4.73 | 4.73 | qfq | 4,549,700 | 21,466,167 | 0.00% |
| 2024-07-15 | 4.77 | 4.91 | 4.72 | 4.73 | 4.73 | qfq | 6,520,940 | 31,131,971 | -1.66% |
| 2024-07-12 | 4.86 | 4.91 | 4.80 | 4.81 | 4.81 | qfq | 5,776,100 | 27,992,374 | -0.82% |
| 2024-07-11 | 4.73 | 4.86 | 4.72 | 4.85 | 4.85 | qfq | 9,650,400 | 46,331,794 | 4.08% |
| 2024-07-10 | 4.70 | 4.76 | 4.64 | 4.66 | 4.66 | qfq | 5,512,400 | 25,857,262 | -2.51% |
| 2024-07-09 | 4.70 | 4.80 | 4.60 | 4.78 | 4.78 | qfq | 7,358,500 | 34,665,298 | 0.63% |
| 2024-07-08 | 4.93 | 4.93 | 4.72 | 4.75 | 4.75 | qfq | 6,663,800 | 31,996,821 | -4.04% |
| 2024-07-05 | 4.87 | 4.96 | 4.80 | 4.95 | 4.95 | qfq | 5,570,000 | 27,330,433 | 1.85% |
| 2024-07-04 | 5.02 | 5.05 | 4.85 | 4.86 | 4.86 | qfq | 6,359,000 | 31,257,590 | -2.80% |
| 2024-07-03 | 5.08 | 5.10 | 4.99 | 5.00 | 5.00 | qfq | 4,088,320 | 20,608,950 | -0.99% |
| 2024-07-02 | 5.02 | 5.12 | 4.99 | 5.05 | 5.05 | qfq | 5,402,402 | 27,415,107 | 0.80% |
| 2024-07-01 | 4.96 | 5.03 | 4.90 | 5.01 | 5.01 | qfq | 4,924,100 | 24,455,626 | 1.01% |
| 2024-06-28 | 4.99 | 5.08 | 4.95 | 4.96 | 4.96 | qfq | 6,956,800 | 34,922,845 | -0.60% |
| 2024-06-27 | 5.05 | 5.10 | 4.96 | 4.99 | 4.99 | qfq | 7,584,960 | 38,225,616 | -0.80% |
| 2024-06-26 | 4.82 | 5.04 | 4.80 | 5.03 | 5.03 | qfq | 8,055,181 | 39,807,071 | 3.93% |
| 2024-06-25 | 4.82 | 4.90 | 4.74 | 4.84 | 4.84 | qfq | 6,121,100 | 29,655,398 | 0.41% |
| 2024-06-24 | 4.96 | 4.99 | 4.80 | 4.82 | 4.82 | qfq | 8,172,750 | 39,826,777 | -3.98% |
| 2024-06-21 | 5.04 | 5.09 | 4.95 | 5.02 | 5.02 | qfq | 4,005,700 | 20,155,758 | -0.40% |
| 2024-06-20 | 5.20 | 5.20 | 5.03 | 5.04 | 5.04 | qfq | 6,787,360 | 34,547,201 | -3.08% |
| 2024-06-19 | 5.18 | 5.27 | 5.18 | 5.20 | 5.20 | qfq | 5,480,400 | 28,639,737 | -0.19% |
| 2024-06-18 | 5.12 | 5.22 | 5.12 | 5.21 | 5.21 | qfq | 5,480,700 | 28,460,947 | 1.56% |
| 2024-06-17 | 5.21 | 5.22 | 5.11 | 5.13 | 5.13 | qfq | 5,626,801 | 29,013,501 | -1.72% |
| 2024-06-14 | 5.21 | 5.24 | 5.14 | 5.22 | 5.22 | qfq | 4,962,100 | 25,815,112 | 0.38% |
| 2024-06-13 | 5.33 | 5.34 | 5.19 | 5.20 | 5.20 | qfq | 7,336,100 | 38,416,028 | -2.07% |
| 2024-06-12 | 5.17 | 5.35 | 5.13 | 5.31 | 5.31 | qfq | 10,422,300 | 54,894,142 | 3.31% |
| 2024-06-11 | 5.07 | 5.18 | 4.98 | 5.14 | 5.14 | qfq | 8,292,900 | 42,204,656 | 0.59% |
| 2024-06-07 | 4.97 | 5.11 | 4.97 | 5.11 | 5.11 | qfq | 12,182,580 | 61,572,496 | 4.07% |
| 2024-06-06 | 5.17 | 5.25 | 4.88 | 4.91 | 4.91 | qfq | 14,917,600 | 74,542,586 | -5.39% |
| 2024-06-05 | 5.30 | 5.32 | 5.19 | 5.19 | 5.19 | qfq | 6,793,500 | 35,703,274 | -2.81% |
| 2024-06-04 | 5.41 | 5.42 | 5.25 | 5.34 | 5.34 | qfq | 8,550,423 | 45,369,090 | -1.48% |
| 2024-06-03 | 5.61 | 5.63 | 5.35 | 5.42 | 5.42 | qfq | 11,231,900 | 61,347,011 | -2.87% |
| 2024-05-31 | 5.52 | 5.60 | 5.49 | 5.58 | 5.58 | qfq | 7,809,020 | 43,447,104 | 1.64% |
| 2024-05-30 | 5.48 | 5.57 | 5.43 | 5.49 | 5.49 | qfq | 5,769,020 | 31,789,770 | -0.54% |
| 2024-05-29 | 5.47 | 5.57 | 5.45 | 5.52 | 5.52 | qfq | 6,430,800 | 35,518,515 | 0.91% |
| 2024-05-28 | 5.53 | 5.61 | 5.45 | 5.47 | 5.47 | qfq | 10,464,403 | 57,813,652 | -2.67% |
| 2024-05-27 | 5.74 | 5.78 | 5.50 | 5.62 | 5.62 | qfq | 12,862,183 | 72,163,135 | 0.90% |
| 2024-05-24 | 5.63 | 5.68 | 5.56 | 5.57 | 5.57 | qfq | 7,578,000 | 42,500,151 | -1.59% |
| 2024-05-23 | 5.85 | 5.85 | 5.60 | 5.66 | 5.66 | qfq | 10,566,200 | 60,158,720 | -3.08% |
| 2024-05-22 | 5.76 | 5.85 | 5.72 | 5.84 | 5.84 | qfq | 6,961,302 | 40,494,114 | 1.21% |
| 2024-05-21 | 5.80 | 5.85 | 5.74 | 5.77 | 5.77 | qfq | 7,594,900 | 43,889,266 | -0.86% |
| 2024-05-20 | 5.88 | 5.92 | 5.81 | 5.82 | 5.82 | qfq | 9,536,300 | 55,794,832 | -1.19% |
| 2024-05-17 | 5.82 | 5.89 | 5.79 | 5.89 | 5.89 | qfq | 8,605,560 | 50,249,536 | 0.86% |
| 2024-05-16 | 5.77 | 5.92 | 5.77 | 5.84 | 5.84 | qfq | 11,395,120 | 66,724,718 | 1.21% |
| 2024-05-15 | 5.76 | 5.83 | 5.70 | 5.77 | 5.77 | qfq | 10,215,620 | 59,052,744 | -0.17% |
| 2024-05-14 | 5.58 | 5.79 | 5.58 | 5.78 | 5.78 | qfq | 14,732,500 | 84,104,685 | 3.77% |
| 2024-05-13 | 5.66 | 5.68 | 5.54 | 5.57 | 5.57 | qfq | 12,431,554 | 69,684,673 | -2.79% |
| 2024-05-10 | 5.89 | 5.91 | 5.72 | 5.73 | 5.73 | qfq | 14,048,100 | 81,043,745 | -2.55% |
| 2024-05-09 | 5.88 | 5.94 | 5.86 | 5.88 | 5.88 | qfq | 10,374,320 | 61,204,598 | 0.00% |
| 2024-05-08 | 6.04 | 6.04 | 5.87 | 5.88 | 5.88 | qfq | 12,642,000 | 74,859,840 | -2.81% |
| 2024-05-07 | 6.00 | 6.10 | 5.94 | 6.05 | 6.05 | qfq | 16,526,820 | 99,560,667 | 0.83% |
| 2024-05-06 | 6.04 | 6.08 | 5.98 | 6.00 | 6.00 | qfq | 15,569,920 | 93,652,408 | 0.00% |
| 2024-04-30 | 6.10 | 6.12 | 5.84 | 6.00 | 6.00 | qfq | 24,833,000 | 148,322,625 | -2.60% |
| 2024-04-29 | 5.92 | 6.16 | 5.92 | 6.16 | 6.16 | qfq | 20,064,653 | 121,577,034 | 4.41% |
| 2024-04-26 | 5.83 | 5.93 | 5.79 | 5.90 | 5.90 | qfq | 16,372,800 | 96,232,169 | 1.37% |
| 2024-04-25 | 5.84 | 5.87 | 5.76 | 5.82 | 5.82 | qfq | 13,032,900 | 75,858,596 | -0.17% |
| 2024-04-24 | 5.66 | 5.83 | 5.64 | 5.83 | 5.83 | qfq | 15,655,700 | 90,098,560 | 2.28% |
| 2024-04-23 | 5.62 | 5.73 | 5.59 | 5.70 | 5.70 | qfq | 14,444,200 | 82,120,824 | 1.42% |
| 2024-04-22 | 5.50 | 5.69 | 5.42 | 5.62 | 5.62 | qfq | 16,933,400 | 94,596,705 | 0.90% |
| 2024-04-19 | 5.75 | 5.78 | 5.55 | 5.57 | 5.57 | qfq | 22,439,400 | 126,434,064 | -3.80% |
| 2024-04-18 | 5.80 | 5.85 | 5.56 | 5.79 | 5.79 | qfq | 24,694,500 | 141,090,993 | 1.05% |
| 2024-04-17 | 5.27 | 5.73 | 5.27 | 5.73 | 5.73 | qfq | 33,556,340 | 189,058,573 | 9.98% |
| 2024-04-16 | 5.69 | 5.69 | 5.21 | 5.21 | 5.21 | qfq | 28,354,450 | 152,745,407 | -10.02% |
| 2024-04-15 | 6.10 | 6.15 | 5.62 | 5.79 | 5.79 | qfq | 27,388,286 | 160,518,681 | -6.76% |
| 2024-04-12 | 6.16 | 6.48 | 6.10 | 6.21 | 6.21 | qfq | 23,351,344 | 146,297,037 | 0.81% |
| 2024-04-11 | 6.10 | 6.25 | 6.06 | 6.16 | 6.16 | qfq | 16,615,719 | 102,670,222 | 0.65% |
| 2024-04-10 | 6.25 | 6.29 | 6.00 | 6.12 | 6.12 | qfq | 24,299,800 | 148,540,998 | -2.70% |
| 2024-04-09 | 6.21 | 6.32 | 6.20 | 6.29 | 6.29 | qfq | 19,000,780 | 119,114,166 | 1.45% |
| 2024-04-08 | 6.45 | 6.48 | 6.19 | 6.20 | 6.20 | qfq | 30,454,299 | 191,285,868 | -5.34% |
| 2024-04-03 | 6.90 | 6.90 | 6.50 | 6.55 | 6.55 | qfq | 39,291,703 | 260,415,659 | -5.35% |
| 2024-04-02 | 7.20 | 7.25 | 6.87 | 6.92 | 6.92 | qfq | 47,010,436 | 329,076,106 | -4.55% |
| 2024-04-01 | 7.20 | 7.37 | 7.13 | 7.25 | 7.25 | qfq | 46,195,040 | 334,364,614 | 0.83% |
| 2024-03-29 | 7.20 | 7.30 | 7.05 | 7.19 | 7.19 | qfq | 55,121,104 | 395,269,956 | -2.31% |
| 2024-03-28 | 6.93 | 7.51 | 6.79 | 7.36 | 7.36 | qfq | 84,674,543 | 605,121,795 | 2.22% |
| 2024-03-27 | 6.88 | 7.72 | 6.80 | 7.20 | 7.20 | qfq | 99,102,274 | 720,384,003 | 2.56% |
| 2024-03-26 | 6.68 | 7.39 | 6.67 | 7.02 | 7.02 | qfq | 77,533,800 | 552,255,485 | 4.46% |
| 2024-03-25 | 6.85 | 6.94 | 6.71 | 6.72 | 6.72 | qfq | 26,171,020 | 179,178,835 | -2.33% |
| 2024-03-22 | 6.91 | 7.04 | 6.72 | 6.88 | 6.88 | qfq | 32,646,879 | 224,545,393 | -0.15% |
| 2024-03-21 | 6.85 | 6.96 | 6.75 | 6.89 | 6.89 | qfq | 27,475,933 | 188,508,061 | 0.58% |
| 2024-03-20 | 6.67 | 6.88 | 6.66 | 6.85 | 6.85 | qfq | 32,555,395 | 221,295,414 | 2.85% |
| 2024-03-19 | 6.75 | 6.77 | 6.65 | 6.66 | 6.66 | qfq | 23,434,979 | 157,134,126 | -1.48% |
| 2024-03-18 | 6.62 | 6.76 | 6.56 | 6.76 | 6.76 | qfq | 35,850,599 | 239,334,982 | 2.27% |
| 2024-03-15 | 6.43 | 6.61 | 6.37 | 6.61 | 6.61 | qfq | 24,925,100 | 162,318,386 | 2.16% |
| 2024-03-14 | 6.49 | 6.57 | 6.31 | 6.47 | 6.47 | qfq | 26,233,100 | 169,114,744 | -1.37% |
| 2024-03-13 | 6.53 | 6.74 | 6.43 | 6.56 | 6.56 | qfq | 36,304,400 | 238,376,980 | 0.46% |
| 2024-03-12 | 6.36 | 6.53 | 6.30 | 6.53 | 6.53 | qfq | 28,950,538 | 186,127,432 | 3.16% |
| 2024-03-11 | 6.24 | 6.33 | 6.20 | 6.33 | 6.33 | qfq | 17,260,638 | 108,399,538 | 1.12% |
| 2024-03-08 | 6.29 | 6.30 | 6.14 | 6.26 | 6.26 | qfq | 17,338,438 | 108,032,280 | 0.32% |
| 2024-03-07 | 6.39 | 6.42 | 6.24 | 6.24 | 6.24 | qfq | 21,524,438 | 136,353,669 | -1.73% |
| 2024-03-06 | 6.25 | 6.44 | 6.25 | 6.35 | 6.35 | qfq | 20,812,400 | 132,450,355 | 0.47% |
| 2024-03-05 | 6.44 | 6.46 | 6.27 | 6.32 | 6.32 | qfq | 23,222,420 | 147,816,834 | -2.47% |
| 2024-03-04 | 6.46 | 6.52 | 6.28 | 6.48 | 6.48 | qfq | 27,945,120 | 178,903,144 | 0.15% |
| 2024-03-01 | 6.44 | 6.50 | 6.31 | 6.47 | 6.47 | qfq | 39,338,560 | 252,055,270 | 0.62% |
| 2024-02-29 | 6.01 | 6.63 | 6.00 | 6.43 | 6.43 | qfq | 47,617,560 | 302,829,526 | 6.28% |
| 2024-02-28 | 6.73 | 6.84 | 6.03 | 6.05 | 6.05 | qfq | 58,231,060 | 378,610,396 | -9.57% |
| 2024-02-27 | 6.35 | 6.73 | 6.33 | 6.69 | 6.69 | qfq | 41,784,700 | 273,365,469 | 4.04% |
| 2024-02-26 | 6.36 | 6.49 | 6.25 | 6.43 | 6.43 | qfq | 47,122,520 | 300,347,845 | 0.78% |
| 2024-02-23 | 6.28 | 6.42 | 6.14 | 6.38 | 6.38 | qfq | 50,954,570 | 321,594,111 | 2.57% |
| 2024-02-22 | 6.04 | 6.26 | 5.98 | 6.22 | 6.22 | qfq | 48,720,769 | 298,810,051 | 1.63% |
| 2024-02-21 | 5.88 | 6.38 | 5.85 | 6.12 | 6.12 | qfq | 56,238,150 | 344,578,059 | 2.00% |
| 2024-02-20 | 5.90 | 6.19 | 5.71 | 6.00 | 6.00 | qfq | 45,829,568 | 272,990,039 | 1.69% |
| 2024-02-19 | 5.75 | 5.94 | 5.70 | 5.90 | 5.90 | qfq | 44,669,087 | 260,662,758 | 3.69% |
| 2024-02-08 | 5.30 | 5.83 | 5.16 | 5.69 | 5.69 | qfq | 47,495,334 | 262,662,682 | 5.37% |
| 2024-02-07 | 5.32 | 5.49 | 5.01 | 5.40 | 5.40 | qfq | 49,644,757 | 260,146,855 | 2.27% |
| 2024-02-06 | 5.12 | 5.58 | 4.83 | 5.28 | 5.28 | qfq | 48,888,652 | 249,771,581 | -1.68% |
| 2024-02-05 | 5.89 | 5.91 | 5.37 | 5.37 | 5.37 | qfq | 37,204,779 | 203,719,127 | -10.05% |
| 2024-02-02 | 6.34 | 6.53 | 5.73 | 5.97 | 5.97 | qfq | 49,493,706 | 303,324,251 | -5.84% |
| 2024-02-01 | 6.31 | 6.47 | 6.10 | 6.34 | 6.34 | qfq | 43,917,160 | 275,960,739 | -2.61% |
| 2024-01-31 | 7.00 | 7.17 | 6.51 | 6.51 | 6.51 | qfq | 61,124,061 | 411,762,563 | -9.96% |
| 2024-01-30 | 7.92 | 7.92 | 7.23 | 7.23 | 7.23 | qfq | 48,529,982 | 353,919,534 | -9.96% |
| 2024-01-29 | 8.47 | 8.50 | 7.88 | 8.03 | 8.03 | qfq | 55,393,013 | 448,530,170 | -5.53% |
| 2024-01-26 | 8.54 | 8.75 | 8.33 | 8.50 | 8.50 | qfq | 75,406,832 | 640,717,312 | -1.28% |
| 2024-01-25 | 7.94 | 8.83 | 7.81 | 8.61 | 8.61 | qfq | 118,603,379 | 989,574,972 | 3.86% |
| 2024-01-24 | 8.02 | 8.55 | 8.02 | 8.29 | 8.29 | qfq | 124,263,960 | 1,042,343,559 | 6.69% |
| 2024-01-23 | 8.20 | 8.36 | 7.77 | 7.77 | 7.77 | qfq | 94,102,740 | 751,222,850 | -9.97% |
| 2024-01-22 | 8.03 | 9.23 | 8.03 | 8.63 | 8.63 | qfq | 137,833,934 | 1,230,275,174 | 2.86% |
| 2024-01-19 | 8.79 | 8.97 | 8.36 | 8.39 | 8.39 | qfq | 95,641,340 | 818,566,213 | -1.53% |
| 2024-01-18 | 8.50 | 9.11 | 8.40 | 8.52 | 8.52 | qfq | 121,750,921 | 1,055,303,946 | -2.74% |
| 2024-01-17 | 7.96 | 8.76 | 7.84 | 8.76 | 8.76 | qfq | 96,704,520 | 817,711,830 | 10.05% |
| 2024-01-16 | 8.15 | 8.29 | 7.82 | 7.96 | 7.96 | qfq | 74,245,837 | 595,565,679 | -1.73% |
| 2024-01-15 | 7.37 | 8.10 | 7.31 | 8.10 | 8.10 | qfq | 37,485,696 | 290,440,018 | 10.05% |
| 2024-01-12 | 7.73 | 7.87 | 7.34 | 7.36 | 7.36 | qfq | 33,714,400 | 253,076,110 | -5.28% |
| 2024-01-11 | 7.22 | 7.83 | 7.22 | 7.77 | 7.77 | qfq | 44,643,780 | 339,042,769 | 6.88% |
| 2024-01-10 | 7.49 | 7.52 | 7.24 | 7.27 | 7.27 | qfq | 26,450,980 | 193,558,704 | -3.84% |
| 2024-01-09 | 7.68 | 7.78 | 7.30 | 7.56 | 7.56 | qfq | 32,099,220 | 242,145,372 | -0.66% |
| 2024-01-08 | 7.95 | 7.99 | 7.57 | 7.61 | 7.61 | qfq | 39,965,500 | 307,357,287 | -4.40% |
| 2024-01-05 | 8.25 | 8.36 | 7.86 | 7.96 | 7.96 | qfq | 47,684,748 | 384,721,513 | -4.21% |
| 2024-01-04 | 8.38 | 8.41 | 8.13 | 8.31 | 8.31 | qfq | 48,541,987 | 400,214,755 | -1.42% |
| 2024-01-03 | 8.24 | 8.52 | 7.98 | 8.43 | 8.43 | qfq | 86,161,691 | 715,051,847 | 2.93% |
| 2024-01-02 | 8.16 | 8.46 | 8.10 | 8.19 | 8.19 | qfq | 101,086,491 | 832,134,851 | 2.25% |
| 2023-12-29 | 7.33 | 8.01 | 7.33 | 8.01 | 8.01 | qfq | 61,744,051 | 488,306,214 | 10.03% |
| 2023-12-28 | 6.75 | 7.59 | 6.56 | 7.28 | 7.28 | qfq | 92,464,988 | 643,784,241 | 0.00% |
| 2023-12-27 | 8.05 | 8.16 | 7.28 | 7.28 | 7.28 | qfq | 48,811,399 | 367,167,616 | -10.01% |
| 2023-12-26 | 8.23 | 8.52 | 7.89 | 8.09 | 8.09 | qfq | 88,920,419 | 721,831,500 | -4.03% |
| 2023-12-25 | 8.39 | 8.93 | 8.28 | 8.43 | 8.43 | qfq | 119,988,577 | 1,025,918,458 | -4.85% |
| 2023-12-22 | 8.05 | 8.86 | 8.05 | 8.86 | 8.86 | qfq | 146,636,081 | 1,280,894,616 | 10.06% |
| 2023-12-21 | 7.80 | 8.40 | 7.80 | 8.05 | 8.05 | qfq | 103,478,562 | 845,248,413 | 5.37% |
| 2023-12-20 | 7.94 | 8.06 | 7.61 | 7.64 | 7.64 | qfq | 56,154,123 | 435,923,730 | -4.38% |
| 2023-12-19 | 7.89 | 8.27 | 7.88 | 7.99 | 7.99 | qfq | 77,039,580 | 620,751,205 | 0.76% |
| 2023-12-18 | 8.29 | 8.57 | 7.88 | 7.93 | 7.93 | qfq | 100,503,726 | 816,295,625 | -3.76% |
| 2023-12-15 | 7.49 | 8.24 | 7.42 | 8.24 | 8.24 | qfq | 86,180,106 | 675,433,810 | 10.01% |
| 2023-12-14 | 7.46 | 7.85 | 7.46 | 7.49 | 7.49 | qfq | 49,950,500 | 380,775,771 | 0.94% |
| 2023-12-13 | 7.40 | 7.56 | 7.40 | 7.42 | 7.42 | qfq | 22,666,380 | 169,013,599 | -0.93% |
| 2023-12-12 | 7.48 | 7.66 | 7.42 | 7.49 | 7.49 | qfq | 30,199,300 | 226,330,401 | -0.53% |
| 2023-12-11 | 7.26 | 7.55 | 7.26 | 7.53 | 7.53 | qfq | 36,582,904 | 272,588,443 | 2.45% |
| 2023-12-08 | 7.45 | 7.65 | 7.33 | 7.35 | 7.35 | qfq | 47,453,860 | 354,445,366 | -3.29% |
| 2023-12-07 | 7.66 | 7.76 | 7.53 | 7.60 | 7.60 | qfq | 50,231,002 | 383,892,184 | -0.78% |
| 2023-12-06 | 7.33 | 7.68 | 7.22 | 7.66 | 7.66 | qfq | 64,200,444 | 483,410,773 | 3.37% |
| 2023-12-05 | 7.61 | 7.80 | 7.41 | 7.41 | 7.41 | qfq | 55,543,663 | 420,060,165 | -3.14% |
| 2023-12-04 | 7.46 | 7.78 | 7.42 | 7.65 | 7.65 | qfq | 67,084,929 | 511,570,498 | 2.14% |
| 2023-12-01 | 7.32 | 7.60 | 7.26 | 7.49 | 7.49 | qfq | 67,446,228 | 503,948,562 | 2.18% |
| 2023-11-30 | 7.20 | 7.39 | 7.11 | 7.33 | 7.33 | qfq | 59,184,431 | 429,494,017 | 0.96% |
| 2023-11-29 | 7.22 | 7.32 | 7.13 | 7.26 | 7.26 | qfq | 52,975,283 | 383,126,235 | 0.83% |
| 2023-11-28 | 7.35 | 7.45 | 7.15 | 7.20 | 7.20 | qfq | 77,258,193 | 560,703,804 | -5.39% |
| 2023-11-27 | 8.12 | 8.16 | 7.61 | 7.61 | 7.61 | qfq | 82,077,626 | 636,205,275 | -9.94% |
| 2023-11-24 | 8.06 | 8.90 | 8.06 | 8.45 | 8.45 | qfq | 139,141,170 | 1,146,816,856 | -5.59% |
| 2023-11-23 | 8.95 | 9.25 | 8.95 | 8.95 | 8.95 | qfq | 85,306,949 | 766,097,965 | -9.96% |
| 2023-11-22 | 9.60 | 9.94 | 8.25 | 9.94 | 9.94 | qfq | 173,357,470 | 1,567,367,415 | 9.96% |
| 2023-11-21 | 8.33 | 9.04 | 8.22 | 9.04 | 9.04 | qfq | 108,278,732 | 954,604,170 | 9.98% |
| 2023-11-20 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | qfq | 26,329,153 | 216,425,638 | 10.04% |
| 2023-11-17 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | qfq | 44,040,221 | 328,980,451 | 10.01% |
| 2023-11-16 | 6.14 | 6.79 | 6.13 | 6.79 | 6.79 | qfq | 62,255,815 | 418,051,332 | 10.05% |
| 2023-11-15 | 6.18 | 6.20 | 6.13 | 6.17 | 6.17 | qfq | 6,336,400 | 39,063,187 | 0.16% |
| 2023-11-14 | 6.17 | 6.19 | 6.11 | 6.16 | 6.16 | qfq | 7,616,080 | 46,753,940 | -0.32% |
| 2023-11-13 | 6.02 | 6.20 | 6.02 | 6.18 | 6.18 | qfq | 11,597,200 | 71,424,052 | 2.49% |
| 2023-11-10 | 6.05 | 6.09 | 6.01 | 6.03 | 6.03 | qfq | 6,298,800 | 38,066,868 | -0.66% |
| 2023-11-09 | 6.12 | 6.19 | 6.05 | 6.07 | 6.07 | qfq | 9,065,401 | 55,205,530 | -0.82% |
| 2023-11-08 | 6.08 | 6.16 | 6.07 | 6.12 | 6.12 | qfq | 10,321,160 | 63,276,714 | 0.33% |
| 2023-11-07 | 6.10 | 6.15 | 6.06 | 6.10 | 6.10 | qfq | 8,024,275 | 48,945,182 | -0.16% |
| 2023-11-06 | 5.97 | 6.12 | 5.97 | 6.11 | 6.11 | qfq | 13,008,472 | 78,828,852 | 2.17% |
| 2023-11-03 | 6.00 | 6.04 | 5.96 | 5.98 | 5.98 | qfq | 10,853,940 | 65,108,333 | -0.50% |
| 2023-11-02 | 5.97 | 6.08 | 5.97 | 6.01 | 6.01 | qfq | 13,028,400 | 78,747,250 | 0.00% |
| 2023-11-01 | 5.92 | 6.05 | 5.90 | 6.01 | 6.01 | qfq | 12,230,618 | 73,349,483 | 1.69% |
| 2023-10-31 | 5.90 | 6.00 | 5.88 | 5.91 | 5.91 | qfq | 13,262,598 | 78,578,401 | -0.17% |
| 2023-10-30 | 5.70 | 5.93 | 5.70 | 5.92 | 5.92 | qfq | 15,225,722 | 89,123,320 | 3.14% |
| 2023-10-27 | 5.67 | 5.77 | 5.62 | 5.74 | 5.74 | qfq | 12,059,400 | 69,229,125 | 0.53% |
| 2023-10-26 | 5.73 | 5.80 | 5.66 | 5.71 | 5.71 | qfq | 17,007,820 | 97,403,761 | 0.00% |
| 2023-10-25 | 5.80 | 5.90 | 5.69 | 5.71 | 5.71 | qfq | 30,425,100 | 175,343,151 | 5.16% |
| 2023-10-24 | 5.25 | 5.44 | 5.25 | 5.43 | 5.43 | qfq | 9,196,100 | 49,522,539 | 4.02% |
| 2023-10-23 | 5.36 | 5.37 | 5.20 | 5.22 | 5.22 | qfq | 6,504,000 | 34,287,594 | -2.43% |
| 2023-10-20 | 5.41 | 5.47 | 5.34 | 5.35 | 5.35 | qfq | 6,032,800 | 32,536,291 | -1.29% |
| 2023-10-19 | 5.45 | 5.53 | 5.41 | 5.42 | 5.42 | qfq | 5,856,400 | 32,033,975 | -0.55% |
| 2023-10-18 | 5.60 | 5.61 | 5.44 | 5.45 | 5.45 | qfq | 7,750,142 | 42,521,641 | -3.02% |
| 2023-10-17 | 5.58 | 5.65 | 5.58 | 5.62 | 5.62 | qfq | 4,712,000 | 26,449,825 | 0.72% |
| 2023-10-16 | 5.66 | 5.69 | 5.55 | 5.58 | 5.58 | qfq | 6,397,200 | 35,859,091 | -1.24% |
| 2023-10-13 | 5.76 | 5.78 | 5.64 | 5.65 | 5.65 | qfq | 7,320,200 | 41,695,703 | -2.42% |
| 2023-10-12 | 5.85 | 5.85 | 5.75 | 5.79 | 5.79 | qfq | 6,876,800 | 39,740,430 | -0.69% |
| 2023-10-11 | 5.76 | 5.87 | 5.70 | 5.83 | 5.83 | qfq | 10,710,000 | 62,257,286 | 1.22% |
| 2023-10-10 | 5.74 | 5.80 | 5.74 | 5.76 | 5.76 | qfq | 6,495,420 | 37,513,374 | 0.70% |
| 2023-10-09 | 5.80 | 5.82 | 5.70 | 5.72 | 5.72 | qfq | 7,599,960 | 43,642,883 | -1.38% |
| 2023-09-28 | 5.81 | 5.84 | 5.76 | 5.80 | 5.80 | qfq | 8,763,280 | 50,808,564 | 0.17% |
| 2023-09-27 | 5.71 | 5.83 | 5.66 | 5.79 | 5.79 | qfq | 11,149,286 | 64,362,786 | 2.12% |
| 2023-09-26 | 5.66 | 5.74 | 5.65 | 5.67 | 5.67 | qfq | 5,283,336 | 30,088,436 | 0.00% |
| 2023-09-25 | 5.71 | 5.76 | 5.63 | 5.67 | 5.67 | qfq | 6,913,700 | 39,354,179 | -1.05% |
| 2023-09-22 | 5.62 | 5.74 | 5.57 | 5.73 | 5.73 | qfq | 7,241,480 | 41,202,936 | 1.78% |
| 2023-09-21 | 5.61 | 5.71 | 5.60 | 5.63 | 5.63 | qfq | 6,559,400 | 37,065,843 | 0.00% |
| 2023-09-20 | 5.68 | 5.74 | 5.62 | 5.63 | 5.63 | qfq | 5,768,007 | 32,759,968 | -1.23% |
| 2023-09-19 | 5.84 | 5.85 | 5.68 | 5.70 | 5.70 | qfq | 7,608,080 | 43,628,097 | -2.23% |
| 2023-09-18 | 5.76 | 5.86 | 5.68 | 5.83 | 5.83 | qfq | 6,546,800 | 37,943,228 | 1.04% |
| 2023-09-15 | 5.72 | 5.81 | 5.69 | 5.77 | 5.77 | qfq | 6,701,300 | 38,648,882 | 0.87% |
| 2023-09-14 | 5.78 | 5.81 | 5.67 | 5.72 | 5.72 | qfq | 6,569,954 | 37,604,287 | -0.87% |
| 2023-09-13 | 5.85 | 5.85 | 5.73 | 5.77 | 5.77 | qfq | 7,846,000 | 45,379,958 | -1.54% |
| 2023-09-12 | 5.96 | 5.96 | 5.85 | 5.86 | 5.86 | qfq | 7,669,100 | 45,069,766 | -1.68% |
| 2023-09-11 | 5.90 | 5.98 | 5.84 | 5.96 | 5.96 | qfq | 8,314,503 | 49,175,776 | 0.85% |
| 2023-09-08 | 6.05 | 6.08 | 5.90 | 5.91 | 5.91 | qfq | 9,858,800 | 58,622,475 | -2.31% |
| 2023-09-07 | 6.13 | 6.16 | 6.05 | 6.05 | 6.05 | qfq | 8,923,400 | 54,307,594 | -1.47% |
| 2023-09-06 | 6.15 | 6.19 | 6.06 | 6.14 | 6.14 | qfq | 7,614,700 | 46,738,302 | -0.49% |
| 2023-09-05 | 6.20 | 6.21 | 6.14 | 6.17 | 6.17 | qfq | 7,067,500 | 43,606,886 | -0.64% |
| 2023-09-04 | 6.17 | 6.21 | 6.12 | 6.21 | 6.21 | qfq | 9,955,180 | 61,483,534 | 1.47% |
| 2023-09-01 | 6.11 | 6.16 | 6.07 | 6.12 | 6.12 | qfq | 8,378,120 | 51,219,354 | 0.33% |
| 2023-08-31 | 6.20 | 6.21 | 6.07 | 6.10 | 6.10 | qfq | 9,871,600 | 60,446,782 | -1.45% |
| 2023-08-30 | 6.16 | 6.22 | 6.13 | 6.19 | 6.19 | qfq | 14,552,100 | 89,899,088 | 0.00% |
| 2023-08-29 | 5.74 | 6.20 | 5.71 | 6.19 | 6.19 | qfq | 28,606,640 | 172,949,064 | 7.47% |
| 2023-08-28 | 5.89 | 5.94 | 5.74 | 5.76 | 5.76 | qfq | 16,909,885 | 98,349,147 | 1.95% |
| 2023-08-25 | 6.00 | 6.00 | 5.61 | 5.65 | 5.65 | qfq | 23,513,885 | 135,070,768 | -6.61% |
| 2023-08-24 | 5.98 | 6.08 | 5.87 | 6.05 | 6.05 | qfq | 12,788,280 | 76,797,435 | 1.51% |
| 2023-08-23 | 6.02 | 6.04 | 5.91 | 5.96 | 5.96 | qfq | 8,267,760 | 49,441,600 | -0.67% |
| 2023-08-22 | 5.89 | 6.02 | 5.81 | 6.00 | 6.00 | qfq | 11,770,200 | 69,709,900 | 1.87% |
| 2023-08-21 | 5.93 | 6.03 | 5.88 | 5.89 | 5.89 | qfq | 7,526,500 | 44,818,963 | -0.51% |
| 2023-08-18 | 6.01 | 6.09 | 5.91 | 5.92 | 5.92 | qfq | 7,834,000 | 46,931,084 | -1.99% |
| 2023-08-17 | 5.90 | 6.04 | 5.86 | 6.04 | 6.04 | qfq | 8,664,540 | 51,815,163 | 2.03% |
| 2023-08-16 | 6.01 | 6.02 | 5.89 | 5.92 | 5.92 | qfq | 7,907,998 | 47,045,984 | -1.17% |
| 2023-08-15 | 6.08 | 6.08 | 5.94 | 5.99 | 5.99 | qfq | 10,001,836 | 60,042,750 | -1.64% |
| 2023-08-14 | 5.92 | 6.10 | 5.88 | 6.09 | 6.09 | qfq | 11,971,020 | 71,995,105 | 1.16% |
| 2023-08-11 | 6.18 | 6.22 | 6.00 | 6.02 | 6.02 | qfq | 16,260,000 | 99,338,253 | -2.27% |
| 2023-08-10 | 6.22 | 6.29 | 6.14 | 6.16 | 6.16 | qfq | 11,929,000 | 73,795,943 | -1.28% |
| 2023-08-09 | 6.30 | 6.39 | 6.21 | 6.24 | 6.24 | qfq | 12,186,000 | 76,772,093 | -1.73% |
| 2023-08-08 | 6.38 | 6.46 | 6.30 | 6.35 | 6.35 | qfq | 16,322,843 | 103,805,571 | -0.47% |
| 2023-08-07 | 6.30 | 6.43 | 6.28 | 6.38 | 6.38 | qfq | 25,174,900 | 160,640,436 | 1.27% |
| 2023-08-04 | 6.10 | 6.34 | 6.09 | 6.30 | 6.30 | qfq | 28,211,623 | 176,586,927 | 3.45% |
| 2023-08-03 | 6.12 | 6.15 | 6.07 | 6.09 | 6.09 | qfq | 8,599,300 | 52,461,992 | -0.98% |
| 2023-08-02 | 6.14 | 6.16 | 6.10 | 6.15 | 6.15 | qfq | 8,718,060 | 53,376,895 | -0.32% |
| 2023-08-01 | 6.21 | 6.22 | 6.11 | 6.17 | 6.17 | qfq | 12,731,300 | 78,382,132 | -1.12% |
| 2023-07-31 | 6.17 | 6.24 | 6.14 | 6.24 | 6.24 | qfq | 13,951,370 | 86,579,960 | 0.48% |
| 2023-07-28 | 6.18 | 6.23 | 6.14 | 6.21 | 6.21 | qfq | 14,678,673 | 90,879,954 | 0.32% |
| 2023-07-27 | 6.30 | 6.36 | 6.17 | 6.19 | 6.19 | qfq | 18,565,320 | 115,830,138 | -1.43% |
| 2023-07-26 | 6.40 | 6.40 | 6.25 | 6.28 | 6.28 | qfq | 21,178,001 | 133,121,778 | -2.03% |
| 2023-07-25 | 6.40 | 6.43 | 6.28 | 6.41 | 6.41 | qfq | 31,586,000 | 201,357,824 | 0.00% |
| 2023-07-24 | 6.25 | 6.66 | 6.09 | 6.41 | 6.41 | qfq | 45,655,080 | 290,853,595 | 1.42% |
| 2023-07-21 | 6.13 | 6.48 | 6.09 | 6.32 | 6.32 | qfq | 41,989,100 | 264,647,176 | 2.60% |
| 2023-07-20 | 6.12 | 6.24 | 6.06 | 6.16 | 6.16 | qfq | 21,757,900 | 134,053,463 | 0.65% |
| 2023-07-19 | 6.04 | 6.14 | 6.03 | 6.12 | 6.12 | qfq | 16,324,920 | 99,394,912 | 1.16% |
| 2023-07-18 | 6.20 | 6.21 | 6.04 | 6.05 | 6.05 | qfq | 19,838,580 | 120,796,921 | -2.58% |